Banco de Chile (BVC:CHILECO)
Colombia
· Delayed Price · Currency is COP 706.00
0.00 (0.00%)
At close: Dec 3, 2025
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | - |
| Dec 4, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | - |
| Dec 3, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | - |
| Dec 2, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | 467 |
| Dec 1, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 1.58% | 50 |
| Nov 28, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 133 |
| Nov 27, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | - |
| Nov 26, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | - |
| Nov 25, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | - |
| Nov 24, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1.16% | 77 |
| Nov 21, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | - |
| Nov 20, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | 50 |
| Nov 19, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | 1,146 |
| Nov 18, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | -0.29% | 939 |
| Nov 14, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | 99 |
| Nov 13, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | 3,204 |
| Nov 12, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | - |
| Nov 11, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | 198 |
| Nov 10, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | -0.14% | 522 |
| Nov 7, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 700 |
| Nov 6, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 486 |
| Nov 5, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 1,432 |
| Nov 4, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 5.83% | 146 |
| Oct 31, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | 1,316 |
| Oct 30, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | 50 |
| Oct 29, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | 226 |
| Oct 28, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | 1,379 |
| Oct 27, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 2.52% | 176 |
| Oct 24, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | - |
| Oct 23, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | - |
| Oct 22, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | 24 |
| Oct 21, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | 1,664 |
| Oct 20, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | -0.93% | 534 |
| Oct 17, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 5.07% | - |
| Oct 16, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | - | - |
| Oct 15, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | - | - |
| Oct 14, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 0.83% | 27 |
| Oct 10, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | - |
| Oct 9, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | - |
| Oct 8, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | 29 |
| Oct 7, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | - |
| Oct 6, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 1.51% | 165 |
| Oct 3, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | 380 |
| Oct 2, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | - |
| Oct 1, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | - |
| Sep 30, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | 112 |
| Sep 29, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 1.53% | 753 |
| Sep 26, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 137 |
| Sep 25, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | - |
| Sep 24, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 50 |
| Sep 23, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | - |
| Sep 22, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | -1.34% | 446 |
| Sep 19, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | - |
| Sep 18, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | 117 |
| Sep 17, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | 59 |
| Sep 16, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | 102 |
| Sep 15, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | -3.40% | 182 |
| Sep 12, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - | 90 |
| Sep 11, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - | 80 |
| Sep 10, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - | - |
| Sep 9, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - | 165 |
| Sep 8, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 4.22% | - |
| Sep 5, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | 1,148 |
| Sep 4, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Sep 3, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Sep 2, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Sep 1, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | 130 |
| Aug 29, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Aug 28, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | 17 |
| Aug 27, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Aug 26, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Aug 25, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | -1.50% | - |
| Aug 22, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Aug 21, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Aug 20, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Aug 19, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0.17% | 736 |
| Aug 15, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 50 |
| Aug 14, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 397 |
| Aug 13, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 25 |
| Aug 12, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 130 |
| Aug 11, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2.04% | 397 |
| Aug 8, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 2,171 |
| Aug 6, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 956 |
| Aug 5, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | - |
| Aug 4, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 1.03% | 29 |
| Aug 1, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | - |
| Jul 31, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | 126 |
| Jul 30, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | - |
| Jul 29, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | 553 |
| Jul 28, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | -0.17% | 575 |
| Jul 25, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 30 |
| Jul 24, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 160 |
| Jul 23, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | - |
| Jul 22, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 163 |
| Jul 21, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -0.51% | 251 |
| Jul 18, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 179 |
| Jul 17, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 750 |
| Jul 16, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 32 |
| Jul 15, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 300 |
| Jul 14, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | -0.51% | 250 |