Banco de Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.60	36.89	36.06	36.09	36.09	-1.04%	166,273
May 7, 2026	37.89	38.09	36.42	36.47	36.47	-3.21%	309,523
May 6, 2026	37.01	37.85	37.01	37.68	37.68	3.20%	210,187
May 5, 2026	36.63	37.11	36.37	36.51	36.51	0.44%	331,763
May 4, 2026	37.06	37.25	36.07	36.35	36.35	-1.89%	172,417
May 1, 2026	37.85	37.87	36.99	37.05	37.05	-2.17%	194,369
Apr 30, 2026	36.81	38.29	36.71	37.87	37.87	3.44%	438,674
Apr 29, 2026	37.52	38.18	36.60	36.61	36.61	-3.05%	195,579
Apr 28, 2026	37.77	37.88	37.31	37.76	37.76	-0.55%	224,698
Apr 27, 2026	38.55	38.69	37.83	37.97	37.97	-1.45%	392,172
Apr 24, 2026	37.76	38.88	37.76	38.53	38.53	2.04%	192,156
Apr 23, 2026	38.21	38.54	37.50	37.76	37.76	-1.85%	373,291
Apr 22, 2026	39.46	39.74	38.33	38.47	38.47	-1.86%	606,193
Apr 21, 2026	41.13	41.67	39.20	39.20	39.20	-4.95%	709,988
Apr 20, 2026	41.00	41.51	40.91	41.24	41.24	-0.65%	914,888
Apr 17, 2026	41.25	42.20	41.15	41.51	41.51	2.77%	1,249,225
Apr 16, 2026	40.05	40.56	39.68	40.39	40.39	1.48%	492,421
Apr 15, 2026	39.47	40.13	39.36	39.80	39.80	0.84%	595,412
Apr 14, 2026	39.12	39.80	39.00	39.47	39.47	1.49%	393,242
Apr 13, 2026	38.30	38.89	37.80	38.89	38.89	0.91%	180,744
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