Banco de Chile (BCH)
NYSE: BCH
· Real-Time Price · USD
30.59
0.78 (2.62%)
At close: Oct 03, 2025, 3:59 PM
30.60
0.03%
After-hours: Oct 03, 2025, 05:29 PM EDT
BCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.87 | 30.61 | 29.80 | 30.60 | 30.60 | 2.65% | 458,937 |
| Oct 2, 2025 | 30.43 | 30.45 | 29.71 | 29.81 | 29.81 | -2.04% | 509,900 |
| Oct 1, 2025 | 30.42 | 30.72 | 30.36 | 30.43 | 30.43 | 0.43% | 287,028 |
| Sep 30, 2025 | 30.24 | 30.33 | 30.13 | 30.30 | 30.30 | 0.46% | 286,900 |
| Sep 29, 2025 | 30.20 | 30.37 | 29.95 | 30.16 | 30.16 | 0.53% | 314,523 |
| Sep 26, 2025 | 30.37 | 30.61 | 30.00 | 30.00 | 30.00 | -0.43% | 247,149 |
| Sep 25, 2025 | 30.51 | 30.69 | 30.06 | 30.13 | 30.13 | -1.60% | 287,012 |
| Sep 24, 2025 | 30.73 | 30.92 | 30.40 | 30.62 | 30.62 | 0.03% | 329,032 |
| Sep 23, 2025 | 29.83 | 30.85 | 29.83 | 30.61 | 30.61 | 2.96% | 683,632 |
| Sep 22, 2025 | 29.58 | 29.77 | 29.36 | 29.73 | 29.73 | 1.33% | 479,500 |
| Sep 19, 2025 | 29.39 | 29.68 | 29.11 | 29.34 | 29.34 | 0.14% | 247,320 |
| Sep 18, 2025 | 29.73 | 29.99 | 29.26 | 29.30 | 29.30 | -1.61% | 237,100 |
| Sep 17, 2025 | 30.02 | 30.16 | 29.66 | 29.78 | 29.78 | -1.13% | 386,902 |
| Sep 16, 2025 | 30.03 | 30.20 | 29.95 | 30.12 | 30.12 | 0.70% | 340,200 |
| Sep 15, 2025 | 30.17 | 30.32 | 29.79 | 29.91 | 29.91 | -0.30% | 300,900 |
| Sep 12, 2025 | 30.82 | 31.02 | 29.92 | 30.00 | 30.00 | -3.13% | 292,803 |
| Sep 11, 2025 | 30.21 | 31.11 | 30.21 | 30.97 | 30.97 | 2.75% | 435,100 |
| Sep 10, 2025 | 30.33 | 30.51 | 29.98 | 30.14 | 30.14 | 0.00% | 211,100 |
| Sep 9, 2025 | 29.73 | 30.37 | 29.64 | 30.14 | 30.14 | 1.38% | 319,100 |
| Sep 8, 2025 | 30.40 | 30.54 | 29.68 | 29.73 | 29.73 | -2.27% | 473,400 |
Page 1 of 136