Banco de Chile (BCH) NYSE

36.23

+0.26(+0.72%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202536.4736.2336.2336.5135.8705,800
November 06, 202536.1935.9735.9736.335.73182,842
November 05, 202534.9635.7735.7735.9634.92218,206
November 04, 202535.5334.9834.9835.5534.97399,580
November 03, 202535.1736.0636.0636.1135.16501,300
October 31, 202534.5834.9134.9135.1234.54236,603
October 30, 202534.434.8834.8835.334.15301,500
October 29, 202534.434.4334.4334.7434.28268,500
October 28, 20253434.2234.2234.4133.85344,400
October 27, 202534.1534.0834.0834.333.86179,518
October 24, 202533.3733.6533.6533.8633.37225,511
October 23, 202533.2533.1633.1633.4533.16168,100
October 22, 202532.9533.133.133.2332.78394,727
October 21, 20253332.8132.8133.2432.81209,643
October 20, 202532.9233.1533.1533.2232.86181,547
October 17, 202532.6932.7432.7432.932.41289,827
October 16, 202532.5632.7732.7733.2832.5477,024
October 15, 202531.5632.2432.2432.3131.56345,800
October 14, 202530.7931.1131.1131.3630.64410,300
October 13, 202530.8431.0631.0631.0630.68261,800
October 10, 202531.1430.5230.5231.330.4386,656
October 09, 202531.1531.3231.3231.5330.96563,413
October 08, 202530.3331.0431.0431.1430.33269,108
October 07, 202530.5330.0130.0130.6729.98325,200
October 06, 202530.630.4530.4530.9330.4319,607
October 03, 202529.8730.630.630.6129.8458,938
October 02, 202530.4329.8129.8130.4529.71509,900
October 01, 202530.4230.4330.4330.7230.36287,028
September 30, 202530.2430.330.330.3330.13286,900
September 29, 202530.230.1630.1630.3729.95314,523
September 26, 202530.37303030.6130247,149
September 25, 202530.5130.1330.1330.6930.06287,012
September 24, 202530.7330.6230.6230.9230.4329,032
September 23, 202529.8330.6130.6130.8529.83683,632
September 22, 202529.5829.7329.7329.7729.36479,500
September 19, 202529.3929.3429.3429.6829.11247,320
September 18, 202529.7329.329.329.9929.26237,100
September 17, 202530.0229.7829.7830.1629.66386,902
September 16, 202530.0330.1230.1230.229.95340,200
September 15, 202530.1729.9129.9130.3229.79300,900
September 12, 202530.82303031.0229.92292,803
September 11, 202530.2130.9730.9731.1130.21435,100
September 10, 202530.3330.1430.1430.5129.98211,100
September 09, 202529.7330.1430.1430.3729.64319,100
September 08, 202530.429.7329.7330.5429.68473,400
September 05, 202530.1830.4230.4230.4529.891.06M
September 04, 202529.1629.7629.7629.8329259,600
September 03, 202528.9529.4129.4129.528.95199,400
September 02, 202528.5228.9228.9228.9528.31185,531
August 29, 202528.428.7328.7328.7928.4127,714
August 28, 202528.4828.4828.4828.7628.37231,800
August 27, 202528.4728.428.428.5528.29225,400
August 26, 202528.5328.4528.4528.7328.26193,500
August 25, 202529.0428.5928.5929.2128.57310,503
August 22, 202528.6629.0229.0229.0528.66175,048
August 21, 202528.628.6828.6828.9728.57176,200
August 20, 202528.7928.6528.652928.48190,705
August 19, 202529.3828.7728.7729.3828.69214,400
August 18, 202529.2929.5229.5229.9329266,400
August 15, 202529.1129.329.329.3729.01168,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved