Banco de Chile (BCH)
NYSE: BCH
· Real-Time Price · USD
30.15
0.01 (0.03%)
At close: Sep 10, 2025, 3:59 PM
30.14
-0.02%
After-hours: Sep 10, 2025, 06:11 PM EDT
BCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.73 | 30.37 | 29.64 | 30.14 | 30.14 | 1.38% | 306,717 |
| Sep 8, 2025 | 30.40 | 30.54 | 29.68 | 29.73 | 29.73 | -2.27% | 473,400 |
| Sep 5, 2025 | 30.00 | 30.46 | 29.88 | 30.42 | 30.42 | 2.22% | 1,062,525 |
| Sep 4, 2025 | 29.16 | 29.83 | 29.00 | 29.76 | 29.76 | 1.19% | 259,600 |
| Sep 3, 2025 | 28.95 | 29.50 | 28.95 | 29.41 | 29.41 | 1.69% | 199,400 |
| Sep 2, 2025 | 28.52 | 28.95 | 28.31 | 28.92 | 28.92 | 0.66% | 185,531 |
| Aug 29, 2025 | 28.40 | 28.79 | 28.40 | 28.73 | 28.73 | 0.88% | 127,714 |
| Aug 28, 2025 | 28.48 | 28.76 | 28.37 | 28.48 | 28.48 | 0.28% | 231,800 |
| Aug 27, 2025 | 28.47 | 28.55 | 28.29 | 28.40 | 28.40 | -0.18% | 225,400 |
| Aug 26, 2025 | 28.53 | 28.73 | 28.26 | 28.45 | 28.45 | -0.49% | 193,500 |
| Aug 25, 2025 | 29.04 | 29.21 | 28.57 | 28.59 | 28.59 | -1.48% | 310,503 |
| Aug 22, 2025 | 28.66 | 29.05 | 28.66 | 29.02 | 29.02 | 1.19% | 175,048 |
| Aug 21, 2025 | 28.60 | 28.97 | 28.57 | 28.68 | 28.68 | 0.10% | 176,200 |
| Aug 20, 2025 | 28.79 | 29.00 | 28.48 | 28.65 | 28.65 | -0.42% | 190,705 |
| Aug 19, 2025 | 29.38 | 29.38 | 28.69 | 28.77 | 28.77 | -2.54% | 214,400 |
| Aug 18, 2025 | 29.29 | 29.93 | 29.00 | 29.52 | 29.52 | 0.75% | 266,400 |
| Aug 15, 2025 | 29.11 | 29.37 | 29.01 | 29.30 | 29.30 | 1.10% | 168,400 |
| Aug 14, 2025 | 29.52 | 29.57 | 28.93 | 28.98 | 28.98 | -2.23% | 235,400 |
| Aug 13, 2025 | 29.18 | 29.81 | 29.18 | 29.64 | 29.64 | 1.82% | 208,318 |
| Aug 12, 2025 | 28.89 | 29.20 | 28.76 | 29.11 | 29.11 | 1.32% | 193,303 |