Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	37.76	38.88	37.76	38.53	193,835	+0.77(+2.04%)
Apr 23, 2026	38.21	38.54	37.50	37.76	428,692	-0.71(-1.85%)
Apr 22, 2026	39.46	39.74	38.33	38.47	666,193	-0.73(-1.86%)
Apr 21, 2026	41.13	41.67	39.20	39.20	819,989	-2.04(-4.95%)
Apr 20, 2026	41.00	41.51	40.91	41.24	919,888	-0.27(-0.65%)
Apr 17, 2026	41.25	42.20	41.15	41.51	1,279,226	+1.12(+2.77%)
Apr 16, 2026	40.05	40.56	39.68	40.39	513,010	+0.59(+1.48%)
Apr 15, 2026	39.47	40.13	39.36	39.80	605,413	+0.33(+0.84%)
Apr 14, 2026	39.12	39.80	39.00	39.47	443,337	+0.58(+1.49%)
Apr 13, 2026	38.30	38.89	37.80	38.89	184,572	+0.35(+0.91%)
Apr 10, 2026	38.89	39.32	38.43	38.54	330,159	-0.06(-0.16%)
Apr 09, 2026	37.58	38.76	37.58	38.60	565,875	+0.71(+1.87%)
Apr 08, 2026	37.90	38.73	37.45	37.89	615,547	+1.61(+4.44%)
Apr 07, 2026	36.59	36.59	35.82	36.28	577,919	-0.59(-1.60%)
Apr 06, 2026	36.50	37.12	36.45	36.87	221,068	+0.49(+1.35%)
Apr 02, 2026	35.95	36.62	35.86	36.38	341,417	-0.86(-2.31%)
Apr 01, 2026	37.79	37.79	36.94	37.24	402,255	+0.20(+0.54%)
Mar 31, 2026	36.16	37.04	35.63	37.04	826,110	+1.42(+3.99%)
Mar 30, 2026	36.11	36.29	35.11	35.62	433,250	-0.25(-0.69%)
Mar 27, 2026	35.83	36.42	35.47	35.87	420,875	+0.01(+0.03%)
Mar 26, 2026	36.25	36.69	35.58	35.86	388,227	-0.98(-2.66%)
Mar 25, 2026	36.43	37.10	36.23	36.84	565,777	+0.63(+1.74%)
Mar 24, 2026	35.37	36.25	35.37	36.21	473,481	-0.06(-0.16%)
Mar 23, 2026	35.96	36.80	35.89	36.26	484,467	+1.12(+3.19%)
Mar 20, 2026	36.26	36.47	34.80	35.14	624,012	-1.60(-4.36%)
Mar 19, 2026	35.52	36.85	35.47	36.74	266,313	+0.79(+2.20%)
Mar 18, 2026	36.23	36.82	35.90	35.95	213,834	-0.48(-1.32%)
Mar 17, 2026	37.03	37.16	36.29	36.43	357,974	-0.08(-0.21%)
Mar 16, 2026	36.52	36.69	36.16	36.51	320,475	+1.12(+3.17%)
Mar 13, 2026	35.61	35.94	35.29	35.39	398,393	+0.23(+0.64%)
Mar 12, 2026	36.23	36.71	35.09	35.16	634,552	-2.61(-6.91%)
Mar 11, 2026	37.98	38.37	36.77	37.77	457,425	-0.12(-0.32%)
Mar 10, 2026	37.98	38.78	37.70	37.89	486,972	+0.67(+1.80%)
Mar 09, 2026	35.49	37.48	35.25	37.22	501,815	+1.38(+3.84%)
Mar 06, 2026	34.86	36.37	34.31	35.85	345,851	+0.43(+1.22%)
Mar 05, 2026	36.27	36.27	35.11	35.41	491,714	-1.25(-3.42%)
Mar 04, 2026	37.05	37.25	36.39	36.67	281,077	+0.74(+2.07%)
Mar 03, 2026	35.21	36.25	34.95	35.92	369,840	-2.05(-5.41%)
Mar 02, 2026	37.79	38.14	37.55	37.98	526,184	-0.74(-1.92%)
Feb 27, 2026	39.88	40.01	38.42	38.72	394,570	-1.48(-3.68%)
Feb 26, 2026	40.66	40.66	39.69	40.20	342,686	-0.63(-1.55%)
Feb 25, 2026	40.55	41.02	40.45	40.83	228,647	+0.56(+1.38%)
Feb 24, 2026	40.01	40.31	39.74	40.28	194,761	+0.26(+0.66%)
Feb 23, 2026	40.94	41.19	39.84	40.01	335,331	-0.74(-1.80%)
Feb 20, 2026	39.84	40.81	39.78	40.75	351,673	+0.91(+2.30%)
Feb 19, 2026	39.59	40.05	39.38	39.84	400,698	-0.25(-0.63%)
Feb 18, 2026	40.66	40.82	39.91	40.09	346,069	-0.21(-0.51%)
Feb 17, 2026	40.28	40.50	39.65	40.30	654,662	-0.73(-1.77%)
Feb 13, 2026	41.32	41.32	40.35	41.02	635,071	-0.22(-0.53%)
Feb 12, 2026	43.21	43.36	41.18	41.24	675,102	-2.04(-4.70%)
Feb 11, 2026	42.94	43.76	42.85	43.28	320,221	+0.97(+2.29%)
Feb 10, 2026	42.64	42.67	42.04	42.31	381,304	-0.37(-0.86%)
Feb 09, 2026	42.04	42.99	41.92	42.67	270,592	+0.78(+1.87%)
Feb 06, 2026	42.14	42.29	41.32	41.89	388,579	-0.21(-0.49%)
Feb 05, 2026	42.69	43.37	41.74	42.10	523,447	-0.68(-1.59%)
Feb 04, 2026	43.96	44.08	42.61	42.78	734,812	-0.92(-2.11%)
Feb 03, 2026	42.87	43.71	42.33	43.70	396,243	+1.48(+3.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Banco De Chile ADS (NY:BCH)

Historical Prices

Sections

Services

Follow Us