Banco de Chile - BCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.27	38.52	38.54	38.58	38.18	177,050
December 03, 2025	38.55	38.17	38.17	38.66	37.82	289,031
December 02, 2025	38.2	38.52	38.52	38.57	37.88	178,452
December 01, 2025	37.67	37.92	37.92	37.97	37.66	123,348
November 28, 2025	37.62	37.78	37.78	38	37.62	118,310
November 26, 2025	37.28	37.35	37.35	37.56	37.27	184,500
November 25, 2025	36.93	36.84	36.84	37.03	36.65	260,400
November 24, 2025	37.08	36.94	36.94	37.15	36.59	263,000
November 21, 2025	36.57	36.37	36.37	36.71	36.26	289,933
November 20, 2025	36.94	36.3	36.3	37.17	36.23	257,312
November 19, 2025	37.05	36.72	36.72	37.45	36.53	266,719
November 18, 2025	36.78	36.88	36.88	37.1	36.5	462,000
November 17, 2025	37.1	36.79	36.79	37.47	36.59	438,343
November 14, 2025	35.73	36.13	36.13	36.35	35.66	437,200
November 13, 2025	37.5	36.52	36.52	37.5	36.37	325,454
November 12, 2025	37.26	37.36	37.36	37.7	37.1	419,600
November 11, 2025	36.36	36.67	36.67	36.95	36.22	273,655
November 10, 2025	36.75	36.49	36.49	36.92	36.27	412,800
November 07, 2025	36.47	36.23	36.23	36.51	35.8	705,800
November 06, 2025	36.19	35.97	35.97	36.3	35.73	182,842
November 05, 2025	34.96	35.77	35.77	35.96	34.92	218,206
November 04, 2025	35.53	34.98	34.98	35.55	34.97	399,580
November 03, 2025	35.17	36.06	36.06	36.11	35.16	501,300
October 31, 2025	34.58	34.91	34.91	35.12	34.54	236,603
October 30, 2025	34.4	34.88	34.88	35.3	34.15	301,500
October 29, 2025	34.4	34.43	34.43	34.74	34.28	268,500
October 28, 2025	34	34.22	34.22	34.41	33.85	344,400
October 27, 2025	34.15	34.08	34.08	34.3	33.86	179,518
October 24, 2025	33.37	33.65	33.65	33.86	33.37	225,511
October 23, 2025	33.25	33.16	33.16	33.45	33.16	168,100
October 22, 2025	32.95	33.1	33.1	33.23	32.78	394,727
October 21, 2025	33	32.81	32.81	33.24	32.81	209,643
October 20, 2025	32.92	33.15	33.15	33.22	32.86	181,547
October 17, 2025	32.69	32.74	32.74	32.9	32.41	289,827
October 16, 2025	32.56	32.77	32.77	33.28	32.5	477,024
October 15, 2025	31.56	32.24	32.24	32.31	31.56	345,800
October 14, 2025	30.79	31.11	31.11	31.36	30.64	410,300
October 13, 2025	30.84	31.06	31.06	31.06	30.68	261,800
October 10, 2025	31.14	30.52	30.52	31.3	30.4	386,656
October 09, 2025	31.15	31.32	31.32	31.53	30.96	563,413
October 08, 2025	30.33	31.04	31.04	31.14	30.33	269,108
October 07, 2025	30.53	30.01	30.01	30.67	29.98	325,200
October 06, 2025	30.6	30.45	30.45	30.93	30.4	319,607
October 03, 2025	29.87	30.6	30.6	30.61	29.8	458,938
October 02, 2025	30.43	29.81	29.81	30.45	29.71	509,900
October 01, 2025	30.42	30.43	30.43	30.72	30.36	287,028
September 30, 2025	30.24	30.3	30.3	30.33	30.13	286,900
September 29, 2025	30.2	30.16	30.16	30.37	29.95	314,523
September 26, 2025	30.37	30	30	30.61	30	247,149
September 25, 2025	30.51	30.13	30.13	30.69	30.06	287,012
September 24, 2025	30.73	30.62	30.62	30.92	30.4	329,032
September 23, 2025	29.83	30.61	30.61	30.85	29.83	683,632
September 22, 2025	29.58	29.73	29.73	29.77	29.36	479,500
September 19, 2025	29.39	29.34	29.34	29.68	29.11	247,320
September 18, 2025	29.73	29.3	29.3	29.99	29.26	237,100
September 17, 2025	30.02	29.78	29.78	30.16	29.66	386,902
September 16, 2025	30.03	30.12	30.12	30.2	29.95	340,200
September 15, 2025	30.17	29.91	29.91	30.32	29.79	300,900
September 12, 2025	30.82	30	30	31.02	29.92	292,803
September 11, 2025	30.21	30.97	30.97	31.11	30.21	435,100

Banco de Chile (BCH) NYSE