Banco de Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.77	37.88	37.31	37.80	-	-0.45%	159,293
Apr 27, 2026	38.55	38.69	37.83	37.97	37.97	-1.45%	392,172
Apr 24, 2026	37.76	38.88	37.76	38.53	38.53	2.04%	192,156
Apr 23, 2026	38.21	38.54	37.50	37.76	37.76	-1.85%	373,291
Apr 22, 2026	39.46	39.74	38.33	38.47	38.47	-1.86%	606,193
Apr 21, 2026	41.13	41.67	39.20	39.20	39.20	-4.95%	709,988
Apr 20, 2026	41.00	41.51	40.91	41.24	41.24	-0.65%	914,888
Apr 17, 2026	41.25	42.20	41.15	41.51	41.51	2.77%	1,249,225
Apr 16, 2026	40.05	40.56	39.68	40.39	40.39	1.48%	492,421
Apr 15, 2026	39.47	40.13	39.36	39.80	39.80	0.84%	595,412
Apr 14, 2026	39.12	39.80	39.00	39.47	39.47	1.49%	393,242
Apr 13, 2026	38.30	38.89	37.80	38.89	38.89	0.91%	180,744
Apr 10, 2026	38.89	39.32	38.43	38.54	38.54	-0.16%	315,156
Apr 9, 2026	37.58	38.76	37.58	38.60	38.60	1.87%	511,374
Apr 8, 2026	37.90	38.74	37.45	37.89	37.89	4.44%	553,047
Apr 7, 2026	36.59	36.59	35.82	36.28	36.28	-1.60%	474,826
Apr 6, 2026	36.50	37.12	36.46	36.87	36.87	1.35%	215,789
Apr 2, 2026	35.95	36.62	35.86	36.38	36.38	-2.31%	341,416
Apr 1, 2026	37.79	37.79	36.94	37.24	37.24	0.54%	395,430
Mar 31, 2026	36.16	37.04	35.63	37.04	37.04	3.99%	676,786
Mar 30, 2026	36.11	36.29	35.11	35.62	35.62	-6.39%	433,249
Mar 27, 2026	38.01	38.64	37.63	38.05	36.64	0.03%	396,729
Mar 26, 2026	38.46	38.92	37.75	38.04	36.63	-2.66%	365,954
Mar 25, 2026	38.65	39.36	38.43	39.08	37.63	1.74%	533,319
Mar 24, 2026	37.52	38.46	37.52	38.41	36.99	-0.16%	446,317
Mar 23, 2026	38.15	39.05	38.07	38.47	37.05	3.19%	456,668
Mar 20, 2026	38.47	38.69	36.92	37.28	35.90	-4.36%	588,211
Mar 19, 2026	37.68	39.09	37.63	38.98	37.54	2.20%	251,035
Mar 18, 2026	38.43	39.07	38.09	38.14	36.73	-1.32%	201,565
Mar 17, 2026	39.28	39.42	38.50	38.65	37.22	-0.21%	337,436
Mar 16, 2026	38.74	38.92	38.36	38.73	37.30	3.17%	302,088
Mar 13, 2026	37.78	38.13	37.44	37.54	36.15	0.64%	375,537
Mar 12, 2026	38.44	38.94	37.23	37.30	35.92	-6.91%	598,147
Mar 11, 2026	40.29	40.70	39.01	40.07	38.59	-0.32%	431,182
Mar 10, 2026	40.29	41.14	39.99	40.20	38.71	1.80%	459,034
Mar 9, 2026	37.65	39.76	37.40	39.49	38.03	3.84%	473,024
Mar 6, 2026	36.98	38.58	36.40	38.03	36.62	1.22%	326,008
Mar 5, 2026	38.48	38.48	37.25	37.57	36.18	-3.42%	463,504
Mar 4, 2026	39.31	39.52	38.61	38.90	37.46	2.07%	264,952
Mar 3, 2026	37.35	38.46	37.08	38.11	36.70	-5.41%	348,622
Mar 2, 2026	40.09	40.47	39.83	40.29	38.80	-1.92%	495,995
Feb 27, 2026	42.31	42.45	40.76	41.08	39.56	-3.68%	371,933
Feb 26, 2026	43.14	43.14	42.11	42.65	41.07	-1.55%	323,025
Feb 25, 2026	43.02	43.52	42.92	43.32	41.72	1.38%	215,530
Feb 24, 2026	42.45	42.76	42.16	42.73	41.15	0.66%	184,187
Feb 23, 2026	43.43	43.70	42.27	42.45	40.88	-1.80%	316,092
Feb 20, 2026	42.26	43.29	42.20	43.23	41.63	2.30%	331,497
Feb 19, 2026	42.00	42.49	41.78	42.26	40.69	-0.63%	377,710
Feb 18, 2026	43.13	43.30	42.34	42.53	40.95	-0.51%	326,215
Feb 17, 2026	42.73	42.97	42.06	42.75	41.17	-1.77%	617,103
Feb 13, 2026	43.84	43.84	42.81	43.52	41.91	-0.53%	598,636
Feb 12, 2026	45.84	46.00	43.69	43.75	42.13	-4.70%	636,371
Feb 11, 2026	45.55	46.42	45.46	45.91	44.21	2.30%	301,851
Feb 10, 2026	45.23	45.27	44.60	44.88	43.22	-0.86%	359,428
Feb 9, 2026	44.60	45.61	44.47	45.27	43.59	1.87%	255,072
Feb 6, 2026	44.71	44.86	43.83	44.44	42.79	-0.49%	366,286
Feb 5, 2026	45.29	46.01	44.28	44.66	43.01	-1.59%	493,423
Feb 4, 2026	46.64	46.76	45.21	45.38	43.70	-2.11%	692,655
Feb 3, 2026	45.48	46.37	44.91	46.36	44.64	3.51%	373,538
Feb 2, 2026	43.72	44.97	43.63	44.79	43.13	2.66%	409,652
Jan 30, 2026	44.75	45.04	43.63	43.63	42.01	-4.88%	562,851
Jan 29, 2026	46.22	46.77	45.07	45.87	44.17	0.55%	454,585
Jan 28, 2026	45.81	45.87	44.99	45.62	43.93	0.80%	407,165
Jan 27, 2026	44.62	45.75	44.50	45.26	43.58	2.47%	683,188
Jan 26, 2026	43.28	44.28	43.28	44.17	42.53	2.25%	491,263
Jan 23, 2026	42.88	43.23	42.47	43.20	41.60	0.82%	502,379
Jan 22, 2026	41.66	43.03	41.65	42.85	41.26	3.18%	488,927
Jan 21, 2026	40.09	41.85	40.01	41.53	39.99	3.77%	469,020
Jan 20, 2026	39.40	40.05	39.25	40.02	38.54	-0.22%	504,253
Jan 16, 2026	39.79	40.30	39.15	40.11	38.62	0.83%	605,796
Jan 15, 2026	41.00	41.14	39.57	39.78	38.31	-3.49%	450,402
Jan 14, 2026	40.84	41.32	40.70	41.22	39.69	0.91%	297,141
Jan 13, 2026	41.17	41.18	40.45	40.85	39.34	-0.90%	509,846
Jan 12, 2026	41.20	41.37	40.88	41.22	39.69	2.03%	143,877
Jan 9, 2026	40.46	40.68	40.25	40.40	38.90	-0.15%	142,487
Jan 8, 2026	40.03	40.64	39.87	40.46	38.96	1.63%	220,389
Jan 7, 2026	40.04	40.04	39.38	39.81	38.34	-0.47%	287,044
Jan 6, 2026	39.98	40.76	39.73	40.00	38.52	1.91%	349,508
Jan 5, 2026	38.55	39.38	38.40	39.25	37.80	2.72%	255,766
Jan 2, 2026	38.58	38.83	37.92	38.21	36.79	0.55%	245,676
Dec 31, 2025	38.09	38.71	37.80	38.00	36.59	-0.26%	124,163
Dec 30, 2025	38.25	38.51	37.94	38.10	36.69	0.13%	104,188
Dec 29, 2025	38.22	38.34	38.01	38.05	36.64	-0.81%	94,368
Dec 26, 2025	38.24	38.50	38.15	38.36	36.94	0.55%	93,749
Dec 24, 2025	37.96	38.22	37.90	38.15	36.74	0.79%	42,389
Dec 23, 2025	38.00	38.20	37.68	37.85	36.45	-0.89%	245,181
Dec 22, 2025	37.90	38.20	37.79	38.19	36.78	1.33%	152,118
Dec 19, 2025	37.75	38.15	37.58	37.69	36.29	0.51%	167,301
Dec 18, 2025	37.17	37.70	37.15	37.50	36.11	1.71%	140,424
Dec 17, 2025	37.00	37.23	36.81	36.87	35.50	-1.13%	272,903
Dec 16, 2025	37.94	37.95	37.21	37.29	35.91	-2.69%	302,594
Dec 15, 2025	38.78	38.93	38.11	38.32	36.90	-1.34%	200,632
Dec 12, 2025	39.07	39.19	38.35	38.84	37.40	1.17%	344,741
Dec 11, 2025	38.00	38.73	38.00	38.39	36.97	1.35%	166,479
Dec 10, 2025	37.76	38.08	37.60	37.88	36.48	0.48%	174,756
Dec 9, 2025	37.41	37.70	37.19	37.70	36.30	1.18%	165,907
Dec 8, 2025	37.34	37.41	36.80	37.26	35.88	0.43%	233,133
Dec 5, 2025	38.36	38.73	37.05	37.10	35.73	-3.69%	413,709
Dec 4, 2025	38.27	38.58	38.16	38.52	37.09	0.92%	198,775
Dec 3, 2025	38.55	38.66	37.82	38.17	36.76	-0.91%	289,031