Banco de Chile - BCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	30.18	30.42	30.42	30.45	29.89	1.06M
September 04, 2025	29.16	29.76	29.76	29.83	29	259,600
September 03, 2025	28.95	29.41	29.41	29.5	28.95	199,400
September 02, 2025	28.52	28.92	28.92	28.95	28.31	185,531
August 29, 2025	28.4	28.73	28.73	28.79	28.4	127,714
August 28, 2025	28.48	28.48	28.48	28.76	28.37	231,800
August 27, 2025	28.47	28.4	28.4	28.55	28.29	225,400
August 26, 2025	28.53	28.45	28.45	28.73	28.26	193,500
August 25, 2025	29.04	28.59	28.59	29.21	28.57	310,503
August 22, 2025	28.66	29.02	29.02	29.05	28.66	175,048
August 21, 2025	28.6	28.68	28.68	28.97	28.57	176,200
August 20, 2025	28.79	28.65	28.65	29	28.48	190,705
August 19, 2025	29.38	28.77	28.77	29.38	28.69	214,400
August 18, 2025	29.29	29.52	29.52	29.93	29	266,400
August 15, 2025	29.11	29.3	29.3	29.37	29.01	168,400
August 14, 2025	29.52	28.98	28.98	29.57	28.93	235,400
August 13, 2025	29.18	29.64	29.64	29.81	29.18	208,318
August 12, 2025	28.89	29.11	29.11	29.2	28.76	193,303
August 11, 2025	29.05	28.73	28.73	29.23	28.73	400,600
August 08, 2025	28.5	28.99	28.99	29	28.41	219,300
August 07, 2025	27.85	28.43	28.43	28.45	27.69	245,400
August 06, 2025	28.12	27.74	27.74	28.13	27.69	295,316
August 05, 2025	28.1	28.08	28.08	28.31	27.94	294,117
August 04, 2025	27.78	27.94	27.94	28.04	27.78	228,200
August 01, 2025	27.24	27.59	27.59	27.85	27.24	278,946
July 31, 2025	27.38	27.32	27.32	27.66	27.08	287,412
July 30, 2025	27.91	27.37	27.37	27.94	27.34	276,400
July 29, 2025	27.42	28.17	28.17	28.17	27.38	431,500
July 28, 2025	27.46	27.42	27.42	27.55	27.23	292,300
July 25, 2025	28.12	27.64	27.64	28.2	27.6	201,900
July 24, 2025	28.51	28.1	28.1	28.51	28.1	193,600
July 23, 2025	28.63	28.49	28.49	28.63	28.29	961,032
July 22, 2025	28.6	28.36	28.36	28.64	28.2	987,800
July 21, 2025	28.43	28.53	28.53	28.88	28.43	291,000
July 18, 2025	28.58	28.4	28.4	28.69	28.3	351,000
July 17, 2025	28.11	28.45	28.45	28.52	28.11	382,810
July 16, 2025	28.36	28.2	28.2	28.37	28.1	229,700
July 15, 2025	28.45	28.29	28.29	28.56	28.17	313,088
July 14, 2025	28.71	28.31	28.31	28.76	28.28	562,744
July 11, 2025	29.15	28.76	28.76	29.5	28.67	521,530
July 10, 2025	29.23	29.35	29.35	29.41	29.17	270,053
July 09, 2025	29.49	29.29	29.29	29.54	29.13	305,500
July 08, 2025	29.52	29.33	29.33	29.58	29.12	408,400
July 07, 2025	29.97	29.43	29.43	30.01	29.17	425,191
July 03, 2025	30.43	30.18	30.18	30.54	30.05	326,232
July 02, 2025	30.29	30.33	30.33	30.47	30.06	198,636
July 01, 2025	30.54	30.25	30.25	30.75	30.1	388,217
June 30, 2025	29.79	30.42	30.42	30.68	29.76	324,434
June 27, 2025	29.83	29.66	29.66	29.85	29.37	169,200
June 26, 2025	29.56	29.72	29.72	29.93	29.54	132,600
June 25, 2025	29.4	29.46	29.46	29.65	29.35	226,345
June 24, 2025	29.46	29.57	29.57	29.75	29.39	354,419
June 23, 2025	29.35	29.15	29.15	29.51	28.89	267,000
June 20, 2025	29.54	29.36	29.36	29.99	29.33	205,235
June 18, 2025	29.58	29.53	29.53	29.78	29.4	139,200
June 17, 2025	29.99	29.56	29.56	30.16	29.47	295,224
June 16, 2025	30.32	30.21	30.21	30.7	30.13	367,736
June 13, 2025	30.66	30.42	30.42	30.81	30.02	249,200
June 12, 2025	30.98	31.13	31.13	31.36	30.98	168,928
June 11, 2025	30.03	30.99	30.99	31.24	30.03	267,907

Banco de Chile (BCH) NYSE