Banco De Chile ADS (BCH)

Last Price38.53

Change+0.77 (2.04%)

NYSE · Last Trade: Apr 25th, 11:18 AM EDT

Historical Prices For Banco De Chile ADS (BCH)

Date Range:

2026-01-25 - 2026-04-25

Date	Open	High	Low	Close	Volume	Adjusted Close
4/24/2026	37.76	38.88	37.76	38.53	193,835	38.53
4/23/2026	38.21	38.54	37.50	37.76	428,692	37.76
4/22/2026	39.46	39.74	38.33	38.47	666,193	38.47
4/21/2026	41.13	41.67	39.20	39.20	819,989	39.20
4/20/2026	41.00	41.51	40.91	41.24	919,888	41.24
4/17/2026	41.25	42.20	41.15	41.51	1,279,226	41.51
4/16/2026	40.05	40.56	39.68	40.39	513,010	40.39
4/15/2026	39.47	40.13	39.36	39.80	605,413	39.80
4/14/2026	39.12	39.80	39.00	39.47	443,337	39.47
4/13/2026	38.30	38.89	37.80	38.89	184,572	38.89
4/10/2026	38.89	39.32	38.43	38.54	330,159	38.54
4/09/2026	37.58	38.76	37.58	38.60	565,875	38.60
4/08/2026	37.90	38.73	37.45	37.89	615,547	37.89
4/07/2026	36.59	36.59	35.82	36.28	577,919	36.28
4/06/2026	36.50	37.12	36.45	36.87	221,068	36.87
4/02/2026	35.95	36.62	35.86	36.38	341,417	36.38
4/01/2026	37.79	37.79	36.94	37.24	402,255	37.24
3/31/2026	36.16	37.04	35.63	37.04	826,110	37.04
3/30/2026	36.11	36.29	35.11	35.62	433,250	35.62
3/27/2026	38.01	38.64	37.63	38.05	396,729	35.87
3/26/2026	38.46	38.92	37.75	38.04	365,954	35.86
3/25/2026	38.65	39.36	38.43	39.08	533,318	36.84
3/24/2026	37.52	38.46	37.52	38.41	446,317	36.21
3/23/2026	38.15	39.05	38.07	38.47	456,673	36.26
3/20/2026	38.47	38.69	36.92	37.28	588,212	35.14
3/19/2026	37.68	39.09	37.63	38.98	251,035	36.74
3/18/2026	38.43	39.06	38.09	38.14	201,566	35.95
3/17/2026	39.28	39.42	38.49	38.65	337,437	36.43
3/16/2026	38.74	38.92	38.36	38.73	302,089	36.51
3/13/2026	37.78	38.13	37.44	37.54	375,537	35.39
3/12/2026	38.44	38.94	37.23	37.30	598,147	35.16
3/11/2026	40.29	40.70	39.01	40.07	431,182	37.77
3/10/2026	40.29	41.14	39.99	40.20	459,034	37.89
3/09/2026	37.65	39.76	37.40	39.49	473,025	37.22
3/06/2026	36.98	38.58	36.40	38.03	326,009	35.85
3/05/2026	38.48	38.48	37.24	37.57	463,504	35.41
3/04/2026	39.31	39.52	38.61	38.90	264,952	36.67
3/03/2026	37.35	38.45	37.08	38.11	348,622	35.92
3/02/2026	40.09	40.47	39.83	40.29	495,996	37.98
2/27/2026	42.31	42.45	40.76	41.08	371,933	38.72
2/26/2026	43.14	43.14	42.11	42.65	323,026	40.20
2/25/2026	43.02	43.52	42.91	43.32	215,530	40.83
2/24/2026	42.45	42.76	42.16	42.73	183,588	40.28
2/23/2026	43.43	43.70	42.27	42.45	316,093	40.01
2/20/2026	42.26	43.29	42.20	43.23	331,497	40.75
2/19/2026	42.00	42.49	41.78	42.26	377,710	39.84
2/18/2026	43.13	43.30	42.34	42.53	326,215	40.09
2/17/2026	42.73	42.97	42.06	42.75	617,103	40.30
2/13/2026	43.84	43.84	42.81	43.52	598,636	41.02
2/12/2026	45.84	45.99	43.69	43.75	636,371	41.24
2/11/2026	45.55	46.42	45.46	45.91	301,850	43.28
2/10/2026	45.23	45.27	44.60	44.88	359,428	42.31
2/09/2026	44.60	45.61	44.47	45.27	255,068	42.67
2/06/2026	44.71	44.86	43.83	44.44	366,286	41.89
2/05/2026	45.29	46.01	44.28	44.66	493,416	42.10
2/04/2026	46.64	46.76	45.20	45.38	692,655	42.78
2/03/2026	45.48	46.37	44.91	46.36	373,510	43.70
2/02/2026	43.72	44.97	43.63	44.79	409,647	42.22
1/30/2026	44.75	45.04	43.63	43.63	562,851	41.13
1/29/2026	46.22	46.77	45.07	45.87	454,563	43.24
1/28/2026	45.81	45.87	44.99	45.62	407,083	43.00
1/27/2026	44.62	45.75	44.50	45.26	683,188	42.66
1/26/2026	43.28	44.28	43.28	44.17	491,199	41.64