Skip to main content
Banco de Chile (BCH)
NYSE: BCH · Real-Time Price · USD
26.37
-0.26 (-0.98%)
Feb 21, 2025, 4:00 PM EST - Market closed

Banco de Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202526.4626.7126.4626.6326.631.18%345,301
Feb 19, 202526.1826.5626.1826.3226.32-0.23%218,596
Feb 18, 202526.7926.8126.2326.3826.38-1.46%241,247
Feb 14, 202526.4926.9626.3026.7726.771.90%262,906
Feb 13, 202526.2526.4926.1326.2726.270.19%288,473
Feb 12, 202526.1326.5626.1326.2226.220.96%424,840
Feb 11, 202525.7926.1225.6925.9725.970.19%229,384
Feb 10, 202525.8926.0625.7325.9225.920.70%179,902
Feb 7, 202525.6625.7725.5425.7425.740.27%108,163
Feb 6, 202525.3325.7325.3325.6725.671.50%125,696
Feb 5, 202525.1425.3925.1125.2925.290.60%99,728
Feb 4, 202524.7325.2024.7325.1425.141.99%117,518
Feb 3, 202524.4124.6624.2524.6524.65-0.36%208,852
Jan 31, 202524.8125.0824.7124.7424.74-0.32%94,263
Jan 30, 202524.4424.8924.4424.8224.822.39%107,247
Jan 29, 202524.2824.3824.1224.2424.240.29%137,666
Jan 28, 202524.3324.3824.0524.1724.17-0.82%146,174
Jan 27, 202524.7424.7424.1924.3724.37-1.42%149,650
Jan 24, 202524.3124.7324.3124.7224.721.77%165,833
Jan 23, 202524.1024.4023.6324.2924.291.17%215,502
Jan 22, 202524.1024.3524.0124.0124.010.29%160,275
Jan 21, 202523.8824.0523.8423.9423.941.87%111,017
Jan 17, 202523.2923.6523.2523.5023.501.21%266,976
Jan 16, 202523.1823.3423.1123.2223.220.22%125,463
Jan 15, 202523.3823.3923.0023.1723.170.13%190,185
Jan 14, 202522.7123.1522.7123.1423.142.16%161,754
Jan 13, 202522.2922.6622.2922.6522.650.85%231,789
Jan 10, 202522.6222.8422.3622.4622.46-0.75%319,787
Jan 8, 202522.5622.8122.5622.6322.63-0.35%220,080
Jan 7, 202522.4922.9022.4922.7122.711.25%288,924
Jan 6, 202522.2422.6522.2422.4322.431.26%196,542
Jan 3, 202522.3522.3722.0622.1522.15-1.47%198,114
Jan 2, 202522.6922.9222.3722.4822.48-0.88%232,541
Dec 31, 202422.6122.7722.5822.6822.680.40%88,915
Dec 30, 202422.6122.8022.5522.5922.59-0.70%78,712
Dec 27, 202422.6522.8522.5122.7522.75-0.31%157,680
Dec 26, 202422.8322.9322.7522.8222.820.18%72,071
Dec 24, 202422.6022.7922.6022.7822.780.98%58,457
Dec 23, 202422.9022.9022.5222.5622.56-1.36%125,496
Dec 20, 202422.7322.9622.6822.8722.870.70%207,822
Dec 19, 202422.7122.8322.6022.7122.710.66%130,381
Dec 18, 202423.2623.3022.5322.5622.56-2.55%173,184
Dec 17, 202423.4023.5123.1523.1523.15-1.74%655,158
Dec 16, 202423.5323.7423.4323.5623.560.13%460,330
Dec 13, 202423.4223.6023.3723.5323.530.09%545,215
Dec 12, 202423.3423.5323.3023.5123.510.34%401,731
Dec 11, 202423.3723.4423.1923.4323.430.13%383,643
Dec 10, 202423.3923.5323.3223.4023.400.04%246,878
Dec 9, 202423.4723.6923.3123.3923.390.04%276,124
Dec 6, 202423.5223.5223.2523.3823.38-0.60%388,483
Dec 5, 202423.0923.6323.0823.5223.522.17%287,553
Dec 4, 202423.1723.2422.9923.0223.02-0.69%215,802
Dec 3, 202423.0123.2222.9823.1823.181.05%300,906
Dec 2, 202422.7022.9822.6922.9422.940.61%118,818
Nov 29, 202422.7622.9022.7022.8022.80-0.22%62,681
Nov 27, 202422.8823.0522.7822.8522.85-0.13%118,485
Nov 26, 202422.9622.9922.7522.8822.880.26%133,854
Nov 25, 202422.9323.0922.7822.8222.821.20%234,754
Nov 22, 202423.3223.3222.5422.5522.55-3.67%298,987
Nov 21, 202423.3823.4623.2223.4123.410.09%451,143
Nov 20, 202423.2123.4923.1823.3923.390.99%476,803
Nov 19, 202423.0123.2223.0123.1623.160.13%277,399
Nov 18, 202422.9723.2122.9723.1323.130.35%160,541
Nov 15, 202422.9123.0822.8723.0523.050.70%175,712
Nov 14, 202423.0523.1422.8822.8922.89-0.30%187,469
Nov 13, 202423.1123.1322.9622.9622.96-0.69%263,412
Nov 12, 202423.0523.3023.0123.1223.120.09%283,398
Nov 11, 202423.1823.1823.0023.1023.10-0.82%219,960
Nov 8, 202423.4223.4223.1523.2923.29-2.14%419,381
Nov 7, 202423.8323.8923.6123.8023.800.80%256,423
Nov 6, 202423.0623.6322.7023.6123.611.99%123,888
Nov 5, 202423.6223.6623.1323.1523.15-0.90%127,560
Nov 4, 202423.5823.8423.3523.3623.361.13%131,961
Nov 1, 202423.3423.4523.0823.1023.10-0.43%76,014
Oct 31, 202423.4723.4923.2023.2023.20-1.28%139,118
Oct 30, 202423.6423.7923.4623.5023.50-0.72%266,247
Oct 29, 202423.9924.4723.6723.6723.67-2.35%195,947
Oct 28, 202424.5924.6924.1024.2424.24-1.02%165,664
Oct 25, 202424.7524.8424.4924.4924.49-1.05%155,569
Oct 24, 202424.7724.8624.6124.7524.750.24%134,012
Oct 23, 202424.3824.7924.3824.6924.690.61%125,380
Oct 22, 202424.6924.8224.4024.5424.54-0.08%91,242
Oct 21, 202424.5024.6424.3424.5624.56-0.16%104,409
Oct 18, 202424.2724.7024.1824.6024.601.40%86,696
Oct 17, 202424.6124.6124.2624.2624.26-1.70%151,113
Oct 16, 202424.3824.7424.3124.6824.681.86%132,394
Oct 15, 202424.4924.5124.2024.2324.23-1.74%153,514
Oct 14, 202424.3924.7224.3724.6624.660.74%104,928
Oct 11, 202424.3924.5624.3624.4824.480.49%71,847
Oct 10, 202424.1524.3624.0524.3624.360.79%126,457
Oct 9, 202424.2024.2623.9324.1724.17-0.70%133,771
Oct 8, 202424.0124.3823.9324.3424.340.58%232,792
Oct 7, 202424.5024.5023.9224.2024.20-1.18%123,398
Oct 4, 202424.5424.5824.1624.4924.490.37%118,071
Oct 3, 202424.1824.4823.9524.4024.400.08%268,980
Oct 2, 202424.9325.0324.3824.3824.38-2.60%123,662
Oct 1, 202425.4425.4424.9325.0325.03-1.11%264,147
Sep 30, 202425.4625.5125.0925.3125.31-0.82%206,936
Sep 27, 202425.9325.9725.4425.5225.52-0.47%147,308
Sep 26, 202425.1825.7825.1825.6425.643.10%278,664