Banco de Chile - BCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.26	43.23	43.23	43.29	42.2	331,497
February 19, 2026	42	42.26	42.26	42.49	41.78	377,710
February 18, 2026	43.13	42.53	42.53	43.3	42.34	326,215
February 17, 2026	42.73	42.75	42.75	42.97	42.06	617,103
February 13, 2026	43.84	43.52	43.52	43.84	42.81	598,636
February 12, 2026	45.84	43.75	43.75	46	43.69	636,400
February 11, 2026	45.55	45.91	45.91	46.42	45.46	301,900
February 10, 2026	45.23	44.88	44.88	45.27	44.6	359,428
February 09, 2026	44.6	45.27	45.27	45.61	44.47	255,100
February 06, 2026	44.71	44.44	44.44	44.86	43.83	366,300
February 05, 2026	45.29	44.66	44.66	46.01	44.28	493,423
February 04, 2026	46.64	45.38	45.38	46.76	45.21	680,233
February 03, 2026	45.48	46.36	46.36	46.37	44.91	373,497
February 02, 2026	43.72	44.79	44.79	44.97	43.63	409,652
January 30, 2026	44.75	43.63	43.63	45.04	43.63	562,851
January 29, 2026	46.22	45.87	45.87	46.77	45.07	454,600
January 28, 2026	45.81	45.62	45.62	45.87	44.99	407,165
January 27, 2026	44.62	45.26	45.26	45.75	44.5	683,200
January 26, 2026	43.28	44.17	44.17	44.28	43.28	491,263
January 23, 2026	42.88	43.2	43.2	43.23	42.49	481,426
January 22, 2026	41.66	42.85	42.85	43.03	41.65	488,927
January 21, 2026	40.09	41.53	41.53	41.85	40.01	469,020
January 20, 2026	39.4	40.02	40.02	40.05	39.25	504,253
January 16, 2026	39.79	40.11	40.11	40.3	39.15	605,800
January 15, 2026	41	39.78	39.78	41.14	39.57	450,402
January 14, 2026	40.84	41.22	41.22	41.32	40.7	297,141
January 13, 2026	41.17	40.85	40.85	41.18	40.45	509,846
January 12, 2026	41.2	41.22	41.22	41.37	40.88	143,900
January 09, 2026	40.46	40.4	40.4	40.68	40.25	142,500
January 08, 2026	40.03	40.46	40.46	40.64	39.87	220,400
January 07, 2026	40.04	39.81	39.81	40.04	39.38	287,044
January 06, 2026	39.98	40	40	40.76	39.73	349,508
January 05, 2026	38.55	39.25	39.25	39.38	38.4	255,800
January 02, 2026	38.58	38.21	38.21	38.83	37.92	245,700
December 31, 2025	38.09	38	38	38.71	37.8	124,200
December 30, 2025	38.25	38.1	38.1	38.51	37.94	104,200
December 29, 2025	38.22	38.05	38.05	38.34	38.01	94,368
December 26, 2025	38.24	38.36	38.36	38.5	38.15	93,749
December 24, 2025	37.96	38.15	38.15	38.21	37.9	42,389
December 23, 2025	38	37.85	37.85	38.2	37.68	245,200
December 22, 2025	37.9	38.19	38.19	38.2	37.79	152,118
December 19, 2025	37.75	37.69	37.69	38.15	37.58	167,301
December 18, 2025	37.17	37.5	37.5	37.7	37.15	140,424
December 17, 2025	37	36.87	36.87	37.23	36.81	272,903
December 16, 2025	37.94	37.29	37.29	37.95	37.21	302,600
December 15, 2025	38.78	38.32	38.32	38.92	38.11	200,632
December 12, 2025	39.07	38.82	38.82	39.19	38.35	277,798
December 11, 2025	38	38.39	38.39	38.73	38	166,500
December 10, 2025	37.76	37.88	37.88	38.08	37.6	174,800
December 09, 2025	37.41	37.7	37.7	37.7	37.19	165,907
December 08, 2025	37.34	37.26	37.26	37.41	36.8	233,133
December 05, 2025	38.36	37.1	37.1	38.73	37.05	413,709
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

Banco de Chile (BCH) NYSE