Banco de Chile (BCH) NYSE

36.38

-0.86(-2.31%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	35.95	36.38	36.38	36.62	35.86	341,416
April 01, 2026	37.79	37.24	37.24	37.79	36.94	375,930
March 31, 2026	36.16	37.04	37.04	37.04	35.63	701,786
March 30, 2026	36.11	35.62	35.62	36.29	35.11	433,249
March 27, 2026	38.01	38.05	38.05	38.64	37.63	396,729
March 26, 2026	38.46	38.04	38.04	38.92	37.75	354,001
March 25, 2026	38.65	39.08	39.08	39.36	38.43	513,155
March 24, 2026	37.52	38.41	38.41	38.46	37.52	431,424
March 23, 2026	38.15	38.47	38.47	39.05	38.07	442,073
March 20, 2026	38.47	37.28	37.28	38.69	36.92	583,013
March 19, 2026	37.68	38.98	38.98	39.09	37.63	248,085
March 18, 2026	38.43	38.14	38.14	39.07	38.09	197,792
March 17, 2026	39.28	38.65	38.65	39.42	38.49	337,436
March 16, 2026	38.74	38.73	38.73	38.92	38.36	275,851
March 13, 2026	37.78	37.54	37.54	38.13	37.44	375,537
March 12, 2026	38.44	37.3	37.3	38.94	37.23	582,537
March 11, 2026	40.29	40.07	40.07	40.7	39.01	421,530
March 10, 2026	40.29	40.2	40.2	41.13	39.99	381,715
March 09, 2026	37.65	39.49	39.49	39.76	37.4	458,215
March 06, 2026	36.98	38.03	38.03	38.58	36.4	326,008
March 05, 2026	38.48	37.57	37.57	38.48	37.24	463,504
March 04, 2026	39.31	38.9	38.9	39.52	38.61	238,696
March 03, 2026	37.35	38.11	38.11	38.41	37.09	316,081
March 02, 2026	40.09	40.29	40.29	40.47	39.83	496,000
February 27, 2026	42.31	41.08	41.08	42.45	40.76	371,933
February 26, 2026	43.14	42.65	42.65	43.14	42.11	323,025
February 25, 2026	43.02	43.32	43.32	43.52	42.92	215,530
February 24, 2026	42.45	42.73	42.73	42.76	42.16	184,200
February 23, 2026	43.43	42.45	42.45	43.7	42.27	316,100
February 20, 2026	42.26	43.23	0	43.29	42.2	331,497
February 19, 2026	42	42.26	0	42.49	41.78	377,710
February 18, 2026	43.13	42.53	0	43.3	42.34	326,215
February 17, 2026	42.73	42.75	0	42.97	42.06	617,103
February 13, 2026	43.84	43.52	0	43.84	42.81	598,636
February 12, 2026	45.84	43.75	0	46	43.69	636,400
February 11, 2026	45.55	45.91	0	46.42	45.46	301,900
February 10, 2026	45.23	44.88	0	45.27	44.6	359,428
February 09, 2026	44.6	45.27	0	45.61	44.47	255,100
February 06, 2026	44.71	44.44	0	44.86	43.83	366,300
February 05, 2026	45.29	44.66	0	46.01	44.28	493,423
February 04, 2026	46.64	45.38	0	46.76	45.21	692,700
February 03, 2026	45.48	46.36	0	46.37	44.91	373,538
February 02, 2026	43.72	44.79	0	44.97	43.63	409,652
January 30, 2026	44.75	43.63	0	45.04	43.63	562,851
January 29, 2026	46.22	45.87	0	46.77	45.07	454,600
January 28, 2026	45.81	45.62	0	45.87	44.99	407,165
January 27, 2026	44.62	45.26	0	45.75	44.5	683,200
January 26, 2026	43.28	44.17	0	44.28	43.28	491,263
January 23, 2026	42.88	43.2	0	43.23	42.47	502,400
January 22, 2026	41.66	42.85	0	43.03	41.65	488,927
January 21, 2026	40.09	41.53	0	41.85	40.01	469,020
January 20, 2026	39.4	40.02	0	40.05	39.25	504,253
January 16, 2026	39.79	40.11	0	40.3	39.15	605,800
January 15, 2026	41	39.78	0	41.14	39.57	450,402
January 14, 2026	40.84	41.22	0	41.32	40.7	297,141
January 13, 2026	41.17	40.85	0	41.18	40.45	509,846
January 12, 2026	41.2	41.22	0	41.37	40.88	143,900
January 09, 2026	40.46	40.4	0	40.68	40.25	142,500
January 08, 2026	40.03	40.46	0	40.64	39.87	220,400
January 07, 2026	40.04	39.81	0	40.04	39.38	287,044