Banco de Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	43.02	43.52	42.92	43.32	43.32	1.38%	186,517
Feb 24, 2026	42.45	42.76	42.16	42.73	42.73	0.66%	178,402
Feb 23, 2026	43.43	43.70	42.27	42.45	42.45	-1.80%	314,671
Feb 20, 2026	42.26	43.29	42.20	43.23	43.23	2.30%	330,417
Feb 19, 2026	42.00	42.49	41.78	42.26	42.26	-0.63%	358,809
Feb 18, 2026	43.13	43.30	42.34	42.53	42.53	-0.51%	326,212
Feb 17, 2026	42.73	42.97	42.06	42.75	42.75	-1.77%	538,367
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%	301,850
Feb 10, 2026	45.23	45.27	44.60	44.88	44.88	-0.86%	330,025
Feb 9, 2026	44.60	45.61	44.47	45.27	45.27	1.87%	255,068
Feb 6, 2026	44.71	44.86	43.83	44.44	44.44	-0.49%	361,229
Feb 5, 2026	45.29	46.01	44.28	44.66	44.66	-1.59%	475,991
Feb 4, 2026	46.64	46.76	45.21	45.38	45.38	-2.11%	617,733
Feb 3, 2026	45.48	46.37	44.91	46.36	46.36	3.51%	373,492
Feb 2, 2026	43.72	44.97	43.63	44.79	44.79	2.66%	400,631
Jan 30, 2026	44.75	45.04	43.63	43.63	43.63	-4.88%	551,330
Jan 29, 2026	46.22	46.77	45.07	45.87	45.87	0.55%	454,552
Jan 28, 2026	45.81	45.87	44.99	45.62	45.62	0.80%	382,083
Jan 27, 2026	44.62	45.75	44.50	45.26	45.26	2.47%	678,188
Jan 26, 2026	43.28	44.28	43.28	44.17	44.17	2.25%	375,457
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%	468,919
Jan 20, 2026	39.40	40.05	39.25	40.02	40.02	-0.22%	498,937
Jan 16, 2026	39.79	40.30	39.15	40.11	40.11	0.83%	587,482
Jan 15, 2026	41.00	41.14	39.57	39.78	39.78	-3.49%	423,878
Jan 14, 2026	40.84	41.32	40.70	41.22	41.22	0.91%	275,640
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%	143,875
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%	287,042
Jan 6, 2026	39.98	40.76	39.73	40.00	40.00	1.91%	349,508
Jan 5, 2026	38.55	39.38	38.40	39.25	39.25	2.72%	255,196
Jan 2, 2026	38.58	38.83	37.92	38.21	38.21	0.55%	245,676
Dec 31, 2025	38.09	38.71	37.80	38.00	38.00	-0.26%	124,163
Dec 30, 2025	38.25	38.51	37.94	38.10	38.10	0.13%	104,188
Dec 29, 2025	38.22	38.34	38.01	38.05	38.05	-0.81%	94,330
Dec 26, 2025	38.24	38.50	38.15	38.36	38.36	0.55%	93,749
Dec 24, 2025	37.96	38.22	37.90	38.15	38.15	0.79%	42,382
Dec 23, 2025	38.00	38.20	37.68	37.85	37.85	-0.89%	245,181
Dec 22, 2025	37.90	38.20	37.79	38.19	38.19	1.33%	152,118
Dec 19, 2025	37.75	38.15	37.58	37.69	37.69	0.51%	167,301
Dec 18, 2025	37.17	37.70	37.15	37.50	37.50	1.71%	140,424
Dec 17, 2025	37.00	37.23	36.81	36.87	36.87	-1.13%	272,903
Dec 16, 2025	37.94	37.95	37.21	37.29	37.29	-2.69%	302,594
Dec 15, 2025	38.78	38.93	38.11	38.32	38.32	-1.34%	200,632
Dec 12, 2025	39.07	39.19	38.35	38.84	38.84	1.17%	344,741