Banco de Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	38.89	39.32	38.43	38.54	38.54	-0.16%	315,156
Apr 9, 2026	37.58	38.76	37.58	38.60	38.60	1.87%	511,374
Apr 8, 2026	37.90	38.74	37.45	37.89	37.89	4.44%	553,047
Apr 7, 2026	36.59	36.59	35.82	36.28	36.28	-1.60%	474,826
Apr 6, 2026	36.50	37.12	36.46	36.87	36.87	1.35%	215,789
Apr 2, 2026	35.95	36.62	35.86	36.38	36.38	-2.31%	341,416
Apr 1, 2026	37.79	37.79	36.94	37.24	37.24	0.54%	395,430
Mar 31, 2026	36.16	37.04	35.63	37.04	37.04	3.99%	676,786
Mar 30, 2026	36.11	36.29	35.11	35.62	35.62	-6.39%	433,249
Mar 27, 2026	38.01	38.64	37.63	38.05	36.64	0.03%	396,729
Mar 26, 2026	38.46	38.92	37.75	38.04	36.63	-2.66%	365,954
Mar 25, 2026	38.65	39.36	38.43	39.08	37.63	1.74%	533,319
Mar 24, 2026	37.52	38.46	37.52	38.41	36.99	-0.16%	446,317
Mar 23, 2026	38.15	39.05	38.07	38.47	37.05	3.19%	456,668
Mar 20, 2026	38.47	38.69	36.92	37.28	35.90	-4.36%	588,211
Mar 19, 2026	37.68	39.09	37.63	38.98	37.54	2.20%	251,035
Mar 18, 2026	38.43	39.07	38.09	38.14	36.73	-1.32%	201,565
Mar 17, 2026	39.28	39.42	38.50	38.65	37.22	-0.21%	337,436
Mar 16, 2026	38.74	38.92	38.36	38.73	37.30	3.17%	302,088
Mar 13, 2026	37.78	38.13	37.44	37.54	36.15	0.64%	375,537
Mar 12, 2026	38.44	38.94	37.23	37.30	35.92	-6.91%	598,147
Mar 11, 2026	40.29	40.70	39.01	40.07	38.59	-0.32%	431,182
Mar 10, 2026	40.29	41.14	39.99	40.20	38.71	1.80%	459,034
Mar 9, 2026	37.65	39.76	37.40	39.49	38.03	3.84%	473,024
Mar 6, 2026	36.98	38.58	36.40	38.03	36.62	1.22%	326,008
Mar 5, 2026	38.48	38.48	37.25	37.57	36.18	-3.42%	463,504
Mar 4, 2026	39.31	39.52	38.61	38.90	37.46	2.07%	264,952
Mar 3, 2026	37.35	38.46	37.08	38.11	36.70	-5.41%	348,622
Mar 2, 2026	40.09	40.47	39.83	40.29	38.80	-1.92%	495,995
Feb 27, 2026	42.31	42.45	40.76	41.08	39.56	-3.68%	371,933
Feb 26, 2026	43.14	43.14	42.11	42.65	41.07	-1.55%	323,025
Feb 25, 2026	43.02	43.52	42.92	43.32	41.72	1.38%	215,530
Feb 24, 2026	42.45	42.76	42.16	42.73	41.15	0.66%	184,187
Feb 23, 2026	43.43	43.70	42.27	42.45	40.88	-1.80%	316,092
Feb 20, 2026	42.26	43.29	42.20	43.23	41.63	2.30%	331,497
Feb 19, 2026	42.00	42.49	41.78	42.26	40.69	-0.63%	377,710
Feb 18, 2026	43.13	43.30	42.34	42.53	40.95	-0.51%	326,215
Feb 17, 2026	42.73	42.97	42.06	42.75	41.17	-1.77%	617,103
Feb 13, 2026	43.84	43.84	42.81	43.52	41.91	-0.53%	598,636
Feb 12, 2026	45.84	46.00	43.69	43.75	42.13	-4.70%	636,371
Feb 11, 2026	45.55	46.42	45.46	45.91	44.21	2.30%	301,851
Feb 10, 2026	45.23	45.27	44.60	44.88	43.22	-0.86%	359,428
Feb 9, 2026	44.60	45.61	44.47	45.27	43.59	1.87%	255,072
Feb 6, 2026	44.71	44.86	43.83	44.44	42.79	-0.49%	366,286
Feb 5, 2026	45.29	46.01	44.28	44.66	43.01	-1.59%	493,423
Feb 4, 2026	46.64	46.76	45.21	45.38	43.70	-2.11%	692,655
Feb 3, 2026	45.48	46.37	44.91	46.36	44.64	3.51%	373,538
Feb 2, 2026	43.72	44.97	43.63	44.79	43.13	2.66%	409,652
Jan 30, 2026	44.75	45.04	43.63	43.63	42.01	-4.88%	562,851
Jan 29, 2026	46.22	46.77	45.07	45.87	44.17	0.55%	454,585