NYSE : BCH

Banco de Chile — Price history

Financials · Banks - Regional · Chile

Last price 38.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 19.24B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Banco de Chile (BCH) closed at 36.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	37.33	37.5	36.47	36.55	586,662	-4.49%
2026-10-29	38.56	38.76	37.6	38.27	367,386	-0.85%
2026-10-28	39.33	39.445	38.475	38.6	377,395	-0.82%
2026-10-27	38.87	39.325	38.545	38.92	460,349	+0.49%
2026-10-26	37.97	38.74	37.315	38.73	455,681	+1.04%
2026-10-23	38.33	38.57	37.97	38.33	346,849	-0.52%
2026-10-22	39.36	39.51	38.39	38.53	240,850	-2.80%
2026-10-21	39.7	39.7	39.15	39.64	430,362	-0.15%
2026-10-20	39.04	39.865	39.03	39.7	152,556	+1.87%
2026-10-19	38.51	39.34	38.51	38.97	234,128	+0.15%
2026-10-16	39.03	39.03	38.55	38.91	208,532	-0.49%
2026-10-15	38.99	39.37	38.88	39.1	391,770	+0.15%
2026-10-14	38.88	39.18	38.56	39.04	572,497	-0.15%
2026-10-13	38.66	39.32	38.46	39.1	342,172	+0.41%
2026-10-12	38.85	39.02	38.35	38.94	105,218	+0.13%
2026-10-09	38.92	38.97	38.38	38.89	382,359	+0.36%
2026-10-08	37.77	38.79	37.77	38.75	575,551	+2.30%
2026-10-07	38.44	38.44	37.605	37.88	490,475	-2.04%
2026-10-06	39.76	39.775	38.475	38.67	625,445	-1.90%
2026-10-05	39.02	39.55	38.59	39.42	604,103	+2.42%
2026-10-02	39.19	39.22	37.94	38.49	673,038	-1.23%
2026-10-01	39.44	39.475	38.24	38.97	316,439	-2.60%
2026-09-30	40.37	40.46	39.9	40.01	283,400	-0.60%
2026-09-29	41.21	41.3	40.05	40.25	256,795	-2.90%
2026-09-28	41.42	42.14	41.41	41.45	179,386	-1.40%
2026-09-25	41.67	42.26	41.4	42.04	253,827	+1.30%
2026-09-24	41.76	41.89	41.27	41.5	490,193	-0.72%
2026-09-23	41.98	42.61	41.8	41.8	582,398	-1.16%
2026-09-22	41.78	42.62	41.78	42.29	339,596	+1.61%
2026-09-21	41.33	42.1	41.1	41.62	191,160	+2.01%
2026-09-18	41.42	41.42	40.56	40.8	83,338	-1.43%
2026-09-17	41.5	41.66	40.82	41.39	222,103	+0.71%
2026-09-16	41.48	41.85	40.77	41.1	299,552	-0.84%
2026-09-15	41.36	41.68	41.1	41.45	325,825	+0.05%
2026-09-14	41.48	41.6	40.253	41.43	249,959	-0.70%
2026-09-11	42.11	42.12	41.51	41.72	338,453	-0.33%
2026-09-10	41.74	42.24	41.49	41.86	245,584	-0.57%
2026-09-09	42.11	42.42	41.7	42.1	224,139	-0.64%
2026-09-08	42.62	42.84	41.91	42.37	314,335	+0.05%
2026-09-04	42.15	42.75	42.06	42.35	191,980	-1.33%
2026-09-03	42.81	43.12	42.295	42.92	323,384	+1.27%
2026-09-02	41.85	42.4	41.5	42.38	535,180	+2.24%
2026-09-01	40.9	41.76	40.9	41.45	271,715	+0.83%
2026-08-31	41.84	41.84	41.05	41.11	279,280	-1.25%
2026-08-28	41.75	41.96	41.26	41.63	150,010	+0.07%
2026-08-27	41.68	41.88	41.18	41.6	234,888	-0.07%
2026-08-26	42.79	42.84	41.34	41.63	282,160	-2.39%
2026-08-25	43.02	43.05	42.41	42.65	418,591	-0.91%
2026-08-24	41.98	43.14	41.98	43.04	246,848	+1.99%
2026-08-21	41.61	42.475	41.225	42.2	240,766	+2.80%
2026-08-20	41.63	41.63	40.64	41.05	252,576	-1.70%
2026-08-19	41.44	42.03	41.33	41.76	447,113	+1.63%
2026-08-18	40.91	41.33	40.7	41.09	277,647	+0.00%
2026-08-17	40.65	41.275	40.35	41.09	215,503	+0.98%
2026-08-14	40.87	41.01	40.41	40.69	153,011	+0.35%
2026-08-13	39.9	40.61	39.64	40.55	341,949	+1.63%
2026-08-12	41.15	41.43	39.89	39.9	252,520	-2.44%
2026-08-11	41.43	41.78	40.8	40.9	310,249	-1.42%
2026-08-10	41.24	41.695	40.91	41.49	179,833	+0.17%
2026-08-07	42.29	42.68	41.13	41.42	603,218	-1.76%
2026-08-06	41.78	42.56	41.65	42.16	176,433	+1.25%
2026-08-05	41.51	42.18	41.51	41.64	201,316	+0.63%
2026-08-04	42	42	41.38	41.38	436,084	-0.41%
2026-08-03	41.76	42.05	40.87	41.55	454,911	+0.48%
2026-07-31	42.4	42.4	41.13	41.35	355,178	-2.13%
2026-07-30	41.48	42.34	41.48	42.25	245,586	+3.58%
2026-07-29	40.16	41.365	39.599	40.79	318,928	+0.87%
2026-07-28	41.06	41.59	40.41	40.44	183,012	-2.32%
2026-07-27	41.35	42	41.15	41.4	289,864	+1.67%
2026-07-24	40.68	41.25	40.34	40.72	216,731	+0.25%
2026-07-23	41.27	41.41	40.17	40.62	272,608	-2.03%
2026-07-22	40.86	41.53	40.46	41.46	227,203	+1.74%
2026-07-21	40.75	41.125	40.37	40.75	295,783	+1.60%
2026-07-20	40.16	40.39	39.66	40.11	162,628	-0.07%
2026-07-17	39.46	40.27	38.97	40.14	352,630	+0.55%
2026-07-16	40.78	40.845	39.79	39.92	239,308	-2.32%
2026-07-15	41.3	41.46	40.26	40.87	225,198	-0.24%
2026-07-14	40.29	41.14	40.195	40.97	285,863	+2.81%
2026-07-13	40.61	40.82	39.6	39.85	205,077	-2.33%
2026-07-10	40.29	41.16	40.245	40.8	307,802	+1.64%
2026-07-09	39.96	40.651	39.75	40.14	200,447	+1.18%
2026-07-08	40.03	40.37	39.45	39.67	234,266	-2.10%
2026-07-07	39.91	40.63	39.7	40.52	356,333	+1.20%
2026-07-06	39.92	40.4	39.61	40.04	429,836	+1.68%
2026-07-02	39.28	39.705	38.8	39.38	209,587	+1.39%
2026-07-01	39.35	39.56	38.8	38.84	275,986	-2.31%
2026-06-30	39	39.78	38.94	39.76	650,144	+1.82%
2026-06-29	38.7	39.32	38.455	39.05	118,950	+0.36%
2026-06-26	38.7	39.67	38.455	38.91	333,116	+0.23%
2026-06-25	38.49	39.34	38.065	38.82	389,753	+2.16%
2026-06-24	39.21	39.21	37.98	38	343,478	-3.06%
2026-06-23	39.43	39.785	38.94	39.2	314,524	-2.20%
2026-06-22	40.41	40.65	40.025	40.08	377,603	-0.32%
2026-06-18	39.93	40.78	39.93	40.21	276,331	-0.10%
2026-06-17	40.81	41.24	40.065	40.25	351,396	-0.91%
2026-06-16	41.08	41.265	39.15	40.62	290,861	-0.81%
2026-06-15	40.81	41.8	40.46	40.95	376,834	+1.92%
2026-06-12	40.15	40.77	39.665	40.18	468,088	+1.01%
2026-06-11	38.93	40	38.71	39.78	614,707	+2.92%
2026-06-10	38.54	39.02	38.2	38.65	287,257	+0.29%
2026-06-09	37.04	38.57	36.75	38.54	796,629	+6.05%
2026-06-08	36.89	36.89	35.83	36.34	250,033	-0.38%
2026-06-05	37.03	37.03	36.07	36.48	309,625	-1.64%
2026-06-04	36.99	37.61	36.94	37.09	173,919	+0.82%
2026-06-03	37.31	37.31	36.493	36.79	111,509	-2.10%
2026-06-02	37.32	37.85	37	37.58	175,723	+0.51%
2026-06-01	37.45	37.9	37.225	37.39	234,984	-1.79%
2026-05-29	38.28	38.66	37.935	38.07	479,364	-0.76%
2026-05-28	38.42	38.83	38.165	38.36	312,236	-1.16%
2026-05-27	38.31	39.135	38.28	38.81	467,190	+1.31%
2026-05-26	38.08	38.79	38.02	38.31	253,435	+2.02%
2026-05-22	37.87	38.43	37.32	37.55	409,369	-0.48%
2026-05-21	37.59	38.24	36.815	37.73	231,176	-0.58%
2026-05-20	36.62	38.49	36.56	37.95	433,385	+4.49%
2026-05-19	36.21	37.085	36.02	36.32	683,783	-0.44%
2026-05-18	36.24	36.748	36.015	36.48	385,194	+1.67%
2026-05-15	35.93	36.08	35.1	35.88	445,759	-1.43%
2026-05-14	35.05	36.69	35.05	36.4	527,147	+4.12%
2026-05-13	35.27	35.94	34.86	34.96	265,595	-1.52%
2026-05-12	34.87	35.7	33.6	35.5	261,342	+0.08%