Skip to main content
Banco de Chile (BCH)
NYSE: BCH · Real-Time Price · USD
30.68
+0.05 (0.16%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Banco de Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202530.6530.7630.3930.6730.670.13%245,308
Apr 24, 202529.9930.8229.8730.6330.632.68%460,861
Apr 23, 202529.4930.2129.4129.8329.831.84%457,472
Apr 22, 202528.6929.3328.5729.2929.293.13%439,939
Apr 21, 202528.1328.4227.9828.4028.401.54%265,043
Apr 17, 202527.9028.2127.6827.9727.970.76%160,047
Apr 16, 202527.5727.8127.3927.7627.761.17%301,119
Apr 15, 202526.9927.5526.9727.4427.442.01%206,902
Apr 14, 202526.4327.0426.4326.9026.901.70%291,403
Apr 11, 202525.5226.6025.5226.4526.453.97%311,366
Apr 10, 202525.8125.9325.0125.4425.44-1.59%383,752
Apr 9, 202524.4025.8624.2125.8525.856.12%653,341
Apr 8, 202525.3225.3224.0924.3624.36-1.93%479,621
Apr 7, 202524.8825.9023.6624.8424.84-3.16%651,682
Apr 4, 202526.3926.4025.5125.6525.65-5.73%911,317
Apr 3, 202526.7727.4026.5327.2127.211.68%698,819
Apr 2, 202526.6126.7626.4726.7626.760.15%295,208
Apr 1, 202526.5026.7626.2926.7226.720.87%328,588
Mar 31, 202526.4126.5426.2026.4926.49-0.38%279,141
Mar 28, 202526.8226.8226.4826.5926.59-1.37%201,971
Mar 27, 202526.9727.1126.8626.9626.96-0.44%179,811
Mar 26, 202527.1027.1826.8727.0827.08-129,012
Mar 25, 202527.1927.3026.9327.0827.080.26%220,077
Mar 24, 202527.1027.3926.8927.0127.012.43%543,474
Mar 21, 202525.9126.3825.8126.3726.37-5.31%631,174
Mar 20, 202528.4728.5227.7027.8525.79-2.25%430,445
Mar 19, 202528.4228.5828.3628.4926.390.28%246,477
Mar 18, 202528.5428.6428.4028.4126.310.25%403,430
Mar 17, 202527.8628.3627.8628.3426.252.35%192,496
Mar 14, 202527.4127.8127.3327.6925.641.80%183,642
Mar 13, 202526.8127.2326.6927.2025.191.30%278,287
Mar 12, 202527.0327.0326.6926.8524.87-0.11%310,120
Mar 11, 202526.7127.0226.6926.8824.891.17%513,629
Mar 10, 202526.9427.1126.4026.5724.61-2.60%284,693
Mar 7, 202526.9727.3126.9027.2825.271.22%316,459
Mar 6, 202527.0727.3226.8826.9524.96-0.74%469,754
Mar 5, 202526.9927.2226.8127.1525.142.34%239,734
Mar 4, 202526.3526.7426.2426.5324.570.99%382,116
Mar 3, 202526.2826.6926.1326.2724.331.39%398,000
Feb 28, 202526.2226.3225.7825.9124.00-1.11%231,126
Feb 27, 202526.3326.3925.9426.2024.26-1.09%243,239
Feb 26, 202526.6826.7526.4826.4924.53-1.05%255,080
Feb 25, 202526.8426.9526.6626.7724.790.64%171,911
Feb 24, 202526.4126.7826.4126.6024.640.87%190,791
Feb 21, 202526.6126.9126.2926.3724.42-0.98%511,775
Feb 20, 202526.4626.7126.4626.6324.661.18%345,301
Feb 19, 202526.1826.5626.1826.3224.38-0.23%218,596
Feb 18, 202526.7926.8126.2326.3824.43-1.46%241,247
Feb 14, 202526.4926.9626.3026.7724.791.90%262,906
Feb 13, 202526.2526.4926.1326.2724.330.19%288,473