Banco de Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.70	39.67	38.46	38.91	38.91	0.23%	289,116
Jun 25, 2026	38.49	39.34	38.07	38.82	38.82	2.16%	386,743
Jun 24, 2026	39.21	39.21	37.98	38.00	38.00	-3.06%	277,753
Jun 23, 2026	39.43	39.79	38.94	39.20	39.20	-2.20%	292,024
Jun 22, 2026	40.41	40.65	40.03	40.08	40.08	-0.32%	325,103
Jun 18, 2026	39.93	40.78	39.93	40.21	40.21	-0.10%	261,331
Jun 17, 2026	40.81	41.24	40.07	40.25	40.25	-0.91%	332,894
Jun 16, 2026	41.08	41.27	39.15	40.62	40.62	-0.81%	263,361
Jun 15, 2026	40.81	41.80	40.46	40.95	40.95	1.92%	369,334
Jun 12, 2026	40.15	40.77	39.67	40.18	40.18	1.01%	444,082
Jun 11, 2026	38.93	40.00	38.71	39.78	39.78	2.92%	600,201
Jun 10, 2026	38.54	39.02	38.20	38.65	38.65	0.29%	286,841
Jun 9, 2026	37.04	38.57	36.75	38.54	38.54	6.05%	796,629
Jun 8, 2026	36.89	36.89	35.83	36.34	36.34	-0.38%	250,033
Jun 5, 2026	37.03	37.03	36.07	36.48	36.48	-1.64%	280,445
Jun 4, 2026	36.99	37.61	36.94	37.09	37.09	0.82%	173,916
Jun 3, 2026	37.31	37.31	36.49	36.79	36.79	-2.10%	111,505
Jun 2, 2026	37.32	37.85	37.00	37.58	37.58	0.51%	175,722
Jun 1, 2026	37.45	37.90	37.23	37.39	37.39	-1.79%	234,984
May 29, 2026	38.28	38.66	37.94	38.07	38.07	-0.76%	442,361
May 28, 2026	38.42	38.83	38.17	38.36	38.36	-1.16%	286,343
May 27, 2026	38.31	39.14	38.28	38.81	38.81	1.31%	428,440
May 26, 2026	38.08	38.79	38.02	38.31	38.31	2.02%	253,435
May 22, 2026	37.87	38.43	37.32	37.55	37.55	-0.48%	399,363
May 21, 2026	37.59	38.24	36.82	37.73	37.73	-0.58%	231,173
May 20, 2026	36.62	38.49	36.56	37.95	37.95	4.49%	399,715
May 19, 2026	36.21	37.09	36.02	36.32	36.32	-0.44%	678,781
May 18, 2026	36.24	36.75	36.02	36.48	36.48	1.67%	385,194
May 15, 2026	35.93	36.08	35.10	35.88	35.88	-1.43%	445,759
May 14, 2026	35.05	36.69	35.05	36.40	36.40	4.12%	527,147
May 13, 2026	35.27	35.94	34.86	34.96	34.96	-1.52%	265,595
May 12, 2026	34.87	35.70	33.60	35.50	35.50	0.08%	261,342
May 11, 2026	36.00	36.19	35.27	35.47	35.47	-1.72%	228,112
May 8, 2026	36.60	36.89	36.06	36.09	36.09	-1.04%	166,275
May 7, 2026	37.89	38.09	36.42	36.47	36.47	-3.21%	348,725
May 6, 2026	37.01	37.85	37.01	37.68	37.68	3.20%	210,187
May 5, 2026	36.63	37.11	36.37	36.51	36.51	0.44%	331,785
May 4, 2026	37.06	37.25	36.07	36.35	36.35	-1.89%	179,928
May 1, 2026	37.85	37.87	36.99	37.05	37.05	-2.17%	194,383
Apr 30, 2026	36.81	38.29	36.71	37.87	37.87	3.44%	466,852
Apr 29, 2026	37.52	38.18	36.60	36.61	36.61	-3.05%	195,579
Apr 28, 2026	37.77	37.88	37.31	37.76	37.76	-0.55%	224,698
Apr 27, 2026	38.55	38.69	37.83	37.97	37.97	-1.45%	449,014
Apr 24, 2026	37.76	38.88	37.76	38.53	38.53	2.04%	193,834
Apr 23, 2026	38.21	38.54	37.50	37.76	37.76	-1.85%	428,692
Apr 22, 2026	39.46	39.74	38.33	38.47	38.47	-1.86%	666,193
Apr 21, 2026	41.13	41.67	39.20	39.20	39.20	-4.95%	819,988
Apr 20, 2026	41.00	41.51	40.91	41.24	41.24	-0.65%	919,888
Apr 17, 2026	41.25	42.20	41.15	41.51	41.51	2.77%	1,279,225
Apr 16, 2026	40.05	40.56	39.68	40.39	40.39	1.48%	513,010
Apr 15, 2026	39.47	40.13	39.36	39.80	39.80	0.84%	605,412
Apr 14, 2026	39.12	39.80	39.00	39.47	39.47	1.49%	443,337
Apr 13, 2026	38.30	38.89	37.80	38.89	38.89	0.91%	184,572
Apr 10, 2026	38.89	39.32	38.43	38.54	38.54	-0.16%	330,159
Apr 9, 2026	37.58	38.76	37.58	38.60	38.60	1.87%	565,874
Apr 8, 2026	37.90	38.74	37.45	37.89	37.89	4.44%	615,547
Apr 7, 2026	36.59	36.59	35.82	36.28	36.28	-1.60%	577,918
Apr 6, 2026	36.50	37.12	36.46	36.87	36.87	1.35%	221,067
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%	382,753
Mar 31, 2026	36.16	37.04	35.63	37.04	37.04	3.99%	826,109
Mar 30, 2026	36.11	36.29	35.11	35.62	35.62	-2.13%	433,249
Mar 27, 2026	38.01	38.64	37.63	38.05	36.40	0.03%	396,729
Mar 26, 2026	38.46	38.92	37.75	38.04	36.39	-2.66%	365,954
Mar 25, 2026	38.65	39.36	38.43	39.08	37.38	1.74%	533,319
Mar 24, 2026	37.52	38.46	37.52	38.41	36.74	-0.16%	446,317
Mar 23, 2026	38.15	39.05	38.07	38.47	36.80	3.19%	456,668
Mar 20, 2026	38.47	38.69	36.92	37.28	35.66	-4.36%	588,211
Mar 19, 2026	37.68	39.09	37.63	38.98	37.28	2.20%	251,035
Mar 18, 2026	38.43	39.07	38.09	38.14	36.48	-1.32%	201,565
Mar 17, 2026	39.28	39.42	38.50	38.65	36.97	-0.21%	337,436
Mar 16, 2026	38.74	38.92	38.36	38.73	37.05	3.17%	302,088
Mar 13, 2026	37.78	38.13	37.44	37.54	35.91	0.64%	375,537
Mar 12, 2026	38.44	38.94	37.23	37.30	35.68	-6.91%	598,147
Mar 11, 2026	40.29	40.70	39.01	40.07	38.33	-0.32%	431,182
Mar 10, 2026	40.29	41.14	39.99	40.20	38.45	1.80%	459,034
Mar 9, 2026	37.65	39.76	37.40	39.49	37.77	3.84%	473,024
Mar 6, 2026	36.98	38.58	36.40	38.03	36.38	1.22%	326,008
Mar 5, 2026	38.48	38.48	37.25	37.57	35.94	-3.42%	463,504
Mar 4, 2026	39.31	39.52	38.61	38.90	37.21	2.07%	264,952
Mar 3, 2026	37.35	38.46	37.08	38.11	36.45	-5.41%	348,622
Mar 2, 2026	40.09	40.47	39.83	40.29	38.54	-1.92%	495,995
Feb 27, 2026	42.31	42.45	40.76	41.08	39.29	-3.68%	371,933
Feb 26, 2026	43.14	43.14	42.11	42.65	40.80	-1.55%	323,025
Feb 25, 2026	43.02	43.52	42.92	43.32	41.44	1.38%	215,530
Feb 24, 2026	42.45	42.76	42.16	42.73	40.87	0.66%	184,187
Feb 23, 2026	43.43	43.70	42.27	42.45	40.60	-1.80%	316,092
Feb 20, 2026	42.26	43.29	42.20	43.23	41.35	2.30%	331,497
Feb 19, 2026	42.00	42.49	41.78	42.26	40.42	-0.63%	377,710
Feb 18, 2026	43.13	43.30	42.34	42.53	40.68	-0.51%	326,215
Feb 17, 2026	42.73	42.97	42.06	42.75	40.89	-1.77%	617,103
Feb 13, 2026	43.84	43.84	42.81	43.52	41.63	-0.53%	598,636
Feb 12, 2026	45.84	46.00	43.69	43.75	41.85	-4.70%	636,371
Feb 11, 2026	45.55	46.42	45.46	45.91	43.91	2.30%	301,851
Feb 10, 2026	45.23	45.27	44.60	44.88	42.93	-0.86%	359,428
Feb 9, 2026	44.60	45.61	44.47	45.27	43.30	1.87%	255,072
Feb 6, 2026	44.71	44.86	43.83	44.44	42.51	-0.49%	366,286
Feb 5, 2026	45.29	46.01	44.28	44.66	42.72	-1.59%	493,423
Feb 4, 2026	46.64	46.76	45.21	45.38	43.41	-2.11%	692,655
Feb 3, 2026	45.48	46.37	44.91	46.36	44.34	3.51%	373,538