Banco de Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.48	38.48	37.25	37.57	37.57	-3.42%	454,751
Mar 4, 2026	39.31	39.52	38.61	38.90	38.90	2.07%	258,674
Mar 3, 2026	37.35	38.46	37.08	38.11	38.11	-5.41%	343,502
Mar 2, 2026	40.09	40.47	39.83	40.29	40.29	-1.92%	492,549
Feb 27, 2026	42.31	42.45	40.76	41.08	41.08	-3.68%	371,933
Feb 26, 2026	43.14	43.14	42.11	42.65	42.65	-1.55%	323,025
Feb 25, 2026	43.02	43.52	42.92	43.32	43.32	1.38%	215,530
Feb 24, 2026	42.45	42.76	42.16	42.73	42.73	0.66%	184,187
Feb 23, 2026	43.43	43.70	42.27	42.45	42.45	-1.80%	316,092
Feb 20, 2026	42.26	43.29	42.20	43.23	43.23	2.30%	331,497
Feb 19, 2026	42.00	42.49	41.78	42.26	42.26	-0.63%	377,710
Feb 18, 2026	43.13	43.30	42.34	42.53	42.53	-0.51%	326,215
Feb 17, 2026	42.73	42.97	42.06	42.75	42.75	-1.77%	617,103
Feb 13, 2026	43.84	43.84	42.81	43.52	43.52	-0.53%	598,636
Feb 12, 2026	45.84	46.00	43.69	43.75	43.75	-4.70%	636,371
Feb 11, 2026	45.55	46.42	45.46	45.91	45.91	2.30%	301,851
Feb 10, 2026	45.23	45.27	44.60	44.88	44.88	-0.86%	359,428
Feb 9, 2026	44.60	45.61	44.47	45.27	45.27	1.87%	255,072
Feb 6, 2026	44.71	44.86	43.83	44.44	44.44	-0.49%	366,286
Feb 5, 2026	45.29	46.01	44.28	44.66	44.66	-1.59%	493,423
Feb 4, 2026	46.64	46.76	45.21	45.38	45.38	-2.11%	692,655
Feb 3, 2026	45.48	46.37	44.91	46.36	46.36	3.51%	373,538
Feb 2, 2026	43.72	44.97	43.63	44.79	44.79	2.66%	409,652
Jan 30, 2026	44.75	45.04	43.63	43.63	43.63	-4.88%	562,851
Jan 29, 2026	46.22	46.77	45.07	45.87	45.87	0.55%	454,585
Jan 28, 2026	45.81	45.87	44.99	45.62	45.62	0.80%	407,165
Jan 27, 2026	44.62	45.75	44.50	45.26	45.26	2.47%	683,188
Jan 26, 2026	43.28	44.28	43.28	44.17	44.17	2.25%	491,263
Jan 23, 2026	42.88	43.23	42.47	43.20	43.20	0.82%	502,379
Jan 22, 2026	41.66	43.03	41.65	42.85	42.85	3.18%	488,927
Jan 21, 2026	40.09	41.85	40.01	41.53	41.53	3.77%	469,020
Jan 20, 2026	39.40	40.05	39.25	40.02	40.02	-0.22%	504,253
Jan 16, 2026	39.79	40.30	39.15	40.11	40.11	0.83%	605,796
Jan 15, 2026	41.00	41.14	39.57	39.78	39.78	-3.49%	450,402
Jan 14, 2026	40.84	41.32	40.70	41.22	41.22	0.91%	297,141
Jan 13, 2026	41.17	41.18	40.45	40.85	40.85	-0.90%	509,846
Jan 12, 2026	41.20	41.37	40.88	41.22	41.22	2.03%	143,877
Jan 9, 2026	40.46	40.68	40.25	40.40	40.40	-0.15%	142,487
Jan 8, 2026	40.03	40.64	39.87	40.46	40.46	1.63%	220,389
Jan 7, 2026	40.04	40.04	39.38	39.81	39.81	-0.47%	287,044
Jan 6, 2026	39.98	40.76	39.73	40.00	40.00	1.91%	349,508
Jan 5, 2026	38.55	39.38	38.40	39.25	39.25	2.72%	255,766
Jan 2, 2026	38.58	38.83	37.92	38.21	38.21	0.55%	245,676
Dec 31, 2025	38.09	38.71	37.80	38.00	38.00	-0.26%	124,163
Dec 30, 2025	38.25	38.51	37.94	38.10	38.10	0.13%	104,188
Dec 29, 2025	38.22	38.34	38.01	38.05	38.05	-0.81%	94,368
Dec 26, 2025	38.24	38.50	38.15	38.36	38.36	0.55%	93,749
Dec 24, 2025	37.96	38.22	37.90	38.15	38.15	0.79%	42,389
Dec 23, 2025	38.00	38.20	37.68	37.85	37.85	-0.89%	245,181
Dec 22, 2025	37.90	38.20	37.79	38.19	38.19	1.33%	152,118
Dec 19, 2025	37.75	38.15	37.58	37.69	37.69	0.51%	167,301
Dec 18, 2025	37.17	37.70	37.15	37.50	37.50	1.71%	140,424
Dec 17, 2025	37.00	37.23	36.81	36.87	36.87	-1.13%	272,903
Dec 16, 2025	37.94	37.95	37.21	37.29	37.29	-2.69%	302,594
Dec 15, 2025	38.78	38.93	38.11	38.32	38.32	-1.34%	200,632
Dec 12, 2025	39.07	39.19	38.35	38.84	38.84	1.17%	344,741
Dec 11, 2025	38.00	38.73	38.00	38.39	38.39	1.35%	166,479
Dec 10, 2025	37.76	38.08	37.60	37.88	37.88	0.48%	174,756
Dec 9, 2025	37.41	37.70	37.19	37.70	37.70	1.18%	165,907
Dec 8, 2025	37.34	37.41	36.80	37.26	37.26	0.43%	233,133
Dec 5, 2025	38.36	38.73	37.05	37.10	37.10	-3.69%	413,709
Dec 4, 2025	38.27	38.58	38.16	38.52	38.52	0.92%	198,775
Dec 3, 2025	38.55	38.66	37.82	38.17	38.17	-0.91%	289,031
Dec 2, 2025	38.20	38.57	37.88	38.52	38.52	1.58%	178,452
Dec 1, 2025	37.67	37.97	37.66	37.92	37.92	0.37%	123,348
Nov 28, 2025	37.62	38.00	37.62	37.78	37.78	1.15%	118,310
Nov 26, 2025	37.28	37.56	37.27	37.35	37.35	1.38%	184,459
Nov 25, 2025	36.93	37.04	36.65	36.84	36.84	-0.27%	260,363
Nov 24, 2025	37.08	37.15	36.59	36.94	36.94	1.57%	262,962
Nov 21, 2025	36.57	36.71	36.26	36.37	36.37	0.19%	289,933
Nov 20, 2025	36.94	37.17	36.23	36.30	36.30	-1.14%	257,312
Nov 19, 2025	37.05	37.45	36.54	36.72	36.72	-0.43%	266,719
Nov 18, 2025	36.78	37.10	36.50	36.88	36.88	0.24%	461,993
Nov 17, 2025	37.10	37.47	36.59	36.79	36.79	1.83%	438,343
Nov 14, 2025	35.73	36.35	35.66	36.13	36.13	-1.07%	437,195
Nov 13, 2025	37.50	37.50	36.37	36.52	36.52	-2.25%	325,454
Nov 12, 2025	37.26	37.70	37.10	37.36	37.36	1.88%	419,593
Nov 11, 2025	36.36	36.95	36.22	36.67	36.67	0.49%	273,655
Nov 10, 2025	36.75	36.92	36.27	36.49	36.49	0.72%	412,767
Nov 7, 2025	36.47	36.51	35.80	36.23	36.23	0.72%	705,807
Nov 6, 2025	36.19	36.30	35.73	35.97	35.97	0.56%	182,842
Nov 5, 2025	34.96	35.96	34.92	35.77	35.77	2.26%	218,206
Nov 4, 2025	35.53	35.55	34.97	34.98	34.98	-3.00%	399,580
Nov 3, 2025	35.17	36.11	35.16	36.06	36.06	3.29%	501,253
Oct 31, 2025	34.58	35.12	34.54	34.91	34.91	0.09%	236,603
Oct 30, 2025	34.40	35.30	34.15	34.88	34.88	1.31%	301,500
Oct 29, 2025	34.40	34.74	34.28	34.43	34.43	0.61%	268,461
Oct 28, 2025	34.00	34.41	33.85	34.22	34.22	0.41%	344,379
Oct 27, 2025	34.15	34.30	33.86	34.08	34.08	1.28%	179,518
Oct 24, 2025	33.37	33.86	33.37	33.65	33.65	1.48%	225,511
Oct 23, 2025	33.25	33.45	33.16	33.16	33.16	0.18%	168,084
Oct 22, 2025	32.95	33.23	32.78	33.10	33.10	0.88%	394,727
Oct 21, 2025	33.00	33.24	32.81	32.81	32.81	-1.03%	209,643
Oct 20, 2025	32.92	33.22	32.86	33.15	33.15	1.25%	181,547
Oct 17, 2025	32.69	32.90	32.41	32.74	32.74	-0.09%	289,827
Oct 16, 2025	32.56	33.28	32.50	32.77	32.77	1.64%	477,024
Oct 15, 2025	31.56	32.31	31.56	32.24	32.24	3.63%	345,785
Oct 14, 2025	30.79	31.36	30.64	31.11	31.11	0.16%	410,286
Oct 13, 2025	30.84	31.06	30.68	31.06	31.06	1.77%	261,768
Oct 10, 2025	31.14	31.30	30.40	30.52	30.52	-2.55%	386,656