Banco de Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	38.43	39.02	38.28	38.73	-	0.21%	60,463
Mar 17, 2026	39.28	39.42	38.50	38.65	38.65	-0.21%	337,436
Mar 16, 2026	38.74	38.92	38.36	38.73	38.73	3.17%	260,851
Mar 13, 2026	37.78	38.13	37.44	37.54	37.54	0.64%	375,537
Mar 12, 2026	38.44	38.94	37.23	37.30	37.30	-6.91%	582,536
Mar 11, 2026	40.29	40.70	39.01	40.07	40.07	-0.32%	414,030
Mar 10, 2026	40.29	41.14	39.99	40.20	40.20	1.80%	413,251
Mar 9, 2026	37.65	39.76	37.40	39.49	39.49	3.84%	453,215
Mar 6, 2026	36.98	38.58	36.40	38.03	38.03	1.22%	310,324
Mar 5, 2026	38.48	38.48	37.25	37.57	37.57	-3.42%	454,751
Mar 4, 2026	39.31	39.52	38.61	38.90	38.90	2.07%	258,674
Mar 3, 2026	37.35	38.46	37.08	38.11	38.11	-5.41%	343,502
Mar 2, 2026	40.09	40.47	39.83	40.29	40.29	-1.92%	492,549
Feb 27, 2026	42.31	42.45	40.76	41.08	41.08	-3.68%	371,933
Feb 26, 2026	43.14	43.14	42.11	42.65	42.65	-1.55%	323,025
Feb 25, 2026	43.02	43.52	42.92	43.32	43.32	1.38%	215,530
Feb 24, 2026	42.45	42.76	42.16	42.73	42.73	0.66%	184,187
Feb 23, 2026	43.43	43.70	42.27	42.45	42.45	-1.80%	316,092
Feb 20, 2026	42.26	43.29	42.20	43.23	43.23	2.30%	331,497
Feb 19, 2026	42.00	42.49	41.78	42.26	42.26	-0.63%	377,710
Feb 18, 2026	43.13	43.30	42.34	42.53	42.53	-0.51%	326,215
Feb 17, 2026	42.73	42.97	42.06	42.75	42.75	-1.77%	617,103
Feb 13, 2026	43.84	43.84	42.81	43.52	43.52	-0.53%	598,636
Feb 12, 2026	45.84	46.00	43.69	43.75	43.75	-4.70%	636,371
Feb 11, 2026	45.55	46.42	45.46	45.91	45.91	2.30%	301,851
Feb 10, 2026	45.23	45.27	44.60	44.88	44.88	-0.86%	359,428
Feb 9, 2026	44.60	45.61	44.47	45.27	45.27	1.87%	255,072
Feb 6, 2026	44.71	44.86	43.83	44.44	44.44	-0.49%	366,286
Feb 5, 2026	45.29	46.01	44.28	44.66	44.66	-1.59%	493,423
Feb 4, 2026	46.64	46.76	45.21	45.38	45.38	-2.11%	692,655
Feb 3, 2026	45.48	46.37	44.91	46.36	46.36	3.51%	373,538
Feb 2, 2026	43.72	44.97	43.63	44.79	44.79	2.66%	409,652
Jan 30, 2026	44.75	45.04	43.63	43.63	43.63	-4.88%	562,851
Jan 29, 2026	46.22	46.77	45.07	45.87	45.87	0.55%	454,585
Jan 28, 2026	45.81	45.87	44.99	45.62	45.62	0.80%	407,165
Jan 27, 2026	44.62	45.75	44.50	45.26	45.26	2.47%	683,188
Jan 26, 2026	43.28	44.28	43.28	44.17	44.17	2.25%	491,263
Jan 23, 2026	42.88	43.23	42.47	43.20	43.20	0.82%	502,379
Jan 22, 2026	41.66	43.03	41.65	42.85	42.85	3.18%	488,927
Jan 21, 2026	40.09	41.85	40.01	41.53	41.53	3.77%	469,020
Jan 20, 2026	39.40	40.05	39.25	40.02	40.02	-0.22%	504,253
Jan 16, 2026	39.79	40.30	39.15	40.11	40.11	0.83%	605,796
Jan 15, 2026	41.00	41.14	39.57	39.78	39.78	-3.49%	450,402
Jan 14, 2026	40.84	41.32	40.70	41.22	41.22	0.91%	297,141
Jan 13, 2026	41.17	41.18	40.45	40.85	40.85	-0.90%	509,846
Jan 12, 2026	41.20	41.37	40.88	41.22	41.22	2.03%	143,877
Jan 9, 2026	40.46	40.68	40.25	40.40	40.40	-0.15%	142,487
Jan 8, 2026	40.03	40.64	39.87	40.46	40.46	1.63%	220,389
Jan 7, 2026	40.04	40.04	39.38	39.81	39.81	-0.47%	287,044
Jan 6, 2026	39.98	40.76	39.73	40.00	40.00	1.91%	349,508