Banco de Chile - BCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	30.33	30.14	30.14	30.51	29.98	211,100
September 09, 2025	29.73	30.14	30.14	30.37	29.64	319,100
September 08, 2025	30.4	29.73	29.73	30.54	29.68	473,400
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

Banco de Chile (BCH) NYSE