Banco de Chile (BCH)
NYSE: BCH · Real-Time Price · USD
31.06
+0.54 (1.77%)
Oct 13, 2025, 4:00 PM EDT - Market closed

Banco de Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202530.8431.0630.6831.0631.061.77%261,768
Oct 10, 202531.1431.3030.4030.5230.52-2.55%386,656
Oct 9, 202531.1531.5330.9631.3231.320.90%563,413
Oct 8, 202530.3331.1430.3331.0431.043.43%269,108
Oct 7, 202530.5330.6729.9830.0130.01-1.44%325,181
Oct 6, 202530.6030.9330.4030.4530.45-0.49%319,607
Oct 3, 202529.8730.6129.8030.6030.602.65%458,938
Oct 2, 202530.4330.4529.7129.8129.81-2.04%509,857
Oct 1, 202530.4230.7230.3630.4330.430.43%287,028
Sep 30, 202530.2430.3330.1330.3030.300.46%286,884
Sep 29, 202530.2030.3729.9530.1630.160.53%314,523
Sep 26, 202530.3730.6130.0030.0030.00-0.43%247,149
Sep 25, 202530.5130.6930.0630.1330.13-1.60%287,012
Sep 24, 202530.7330.9230.4030.6230.620.03%329,032
Sep 23, 202529.8330.8529.8330.6130.612.96%683,632
Sep 22, 202529.5829.7729.3629.7329.731.33%479,497
Sep 19, 202529.3929.6829.1129.3429.340.14%247,320
Sep 18, 202529.7329.9929.2629.3029.30-1.61%237,100
Sep 17, 202530.0230.1629.6629.7829.78-1.13%386,902
Sep 16, 202530.0330.2029.9530.1230.120.70%340,151
Sep 15, 202530.1730.3229.7929.9129.91-0.30%300,872
Sep 12, 202530.8231.0229.9230.0030.00-3.13%292,803
Sep 11, 202530.2131.1130.2130.9730.972.75%435,097
Sep 10, 202530.3330.5129.9830.1430.14-211,096
Sep 9, 202529.7330.3729.6430.1430.141.38%319,098
Sep 8, 202530.4030.5429.6829.7329.73-2.27%473,385
Sep 5, 202530.0030.4629.8830.4230.422.22%1,062,525
Sep 4, 202529.1629.8329.0029.7629.761.19%259,595
Sep 3, 202528.9529.5028.9529.4129.411.69%199,354
Sep 2, 202528.5228.9528.3128.9228.920.66%185,531
Aug 29, 202528.4028.7928.4028.7328.730.88%127,714
Aug 28, 202528.4828.7628.3728.4828.480.28%231,786
Aug 27, 202528.4728.5528.2928.4028.40-0.18%225,397
Aug 26, 202528.5328.7328.2628.4528.45-0.49%193,491
Aug 25, 202529.0429.2128.5728.5928.59-1.48%310,503
Aug 22, 202528.6629.0528.6629.0229.021.19%175,048
Aug 21, 202528.6028.9728.5728.6828.680.10%176,159
Aug 20, 202528.7929.0028.4828.6528.65-0.42%190,705
Aug 19, 202529.3829.3828.6928.7728.77-2.54%214,395
Aug 18, 202529.2929.9329.0029.5229.520.75%266,394
Aug 15, 202529.1129.3729.0129.3029.301.10%168,352
Aug 14, 202529.5229.5728.9328.9828.98-2.23%235,371
Aug 13, 202529.1829.8129.1829.6429.641.82%208,318
Aug 12, 202528.8929.2028.7629.1129.111.32%193,303
Aug 11, 202529.0529.2328.7328.7328.73-0.90%400,559
Aug 8, 202528.5029.0028.4128.9928.991.97%219,285
Aug 7, 202527.8528.4527.6928.4328.432.49%245,358
Aug 6, 202528.1228.1327.6927.7427.74-1.21%295,316
Aug 5, 202528.1028.3127.9428.0828.080.50%294,117
Aug 4, 202527.7828.0427.7827.9427.941.27%228,182