Banco de Chile

26.40
-0.37 (-1.38%)
At close: Feb 18, 2025, 3:59 PM
26.38
-0.08%
After-hours: Feb 18, 2025, 04:10 PM EST

BCH Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 26.79 26.81 26.23 26.38 -0.39 -1.46% 241,247
Feb 14, 2025 26.49 26.96 26.30 26.77 0.50 1.90% 262,906
Feb 13, 2025 26.25 26.49 26.13 26.27 0.05 0.19% 288,500
Feb 12, 2025 26.13 26.56 26.13 26.22 0.25 0.96% 424,840
Feb 11, 2025 25.79 26.12 25.69 25.97 0.05 0.19% 229,400
Feb 10, 2025 25.89 26.06 25.73 25.92 0.18 0.70% 179,902
Feb 7, 2025 25.66 25.77 25.54 25.74 0.07 0.27% 108,200
Feb 6, 2025 25.33 25.73 25.33 25.67 0.38 1.50% 125,700
Feb 5, 2025 25.14 25.39 25.11 25.29 0.15 0.60% 99,728
Feb 4, 2025 24.73 25.20 24.73 25.14 0.49 1.99% 117,518
Feb 3, 2025 24.41 24.66 24.25 24.65 -0.09 -0.36% 208,900
Jan 31, 2025 24.81 25.08 24.71 24.74 -0.08 -0.32% 94,300
Jan 30, 2025 24.44 24.89 24.44 24.82 0.58 2.39% 107,247
Jan 29, 2025 24.28 24.38 24.12 24.24 0.07 0.29% 137,700
Jan 28, 2025 24.33 24.38 24.05 24.17 -0.20 -0.82% 146,200
Jan 27, 2025 24.74 24.74 24.19 24.37 -0.35 -1.42% 149,700
Jan 24, 2025 24.31 24.73 24.31 24.72 0.43 1.77% 165,833
Jan 23, 2025 24.10 24.40 23.63 24.29 0.28 1.17% 215,502
Jan 22, 2025 24.10 24.35 24.01 24.01 0.07 0.29% 160,300
Jan 21, 2025 23.88 24.05 23.84 23.94 0.44 1.87% 111,017
Jan 17, 2025 23.29 23.65 23.25 23.50 0.28 1.21% 267,000
Jan 16, 2025 23.18 23.34 23.11 23.22 0.05 0.22% 125,500
Jan 15, 2025 23.38 23.39 23.00 23.17 0.03 0.13% 190,200
Jan 14, 2025 22.71 23.15 22.71 23.14 0.49 2.16% 161,800
Jan 13, 2025 22.29 22.66 22.29 22.65 0.19 0.85% 231,800
Jan 10, 2025 22.62 22.84 22.36 22.46 -0.17 -0.75% 319,800
Jan 8, 2025 22.56 22.81 22.56 22.63 -0.08 -0.35% 220,080
Jan 7, 2025 22.49 22.90 22.49 22.71 0.28 1.25% 288,924
Jan 6, 2025 22.24 22.65 22.24 22.43 0.28 1.26% 196,542
Jan 3, 2025 22.35 22.37 22.06 22.15 -0.33 -1.47% 198,114
Jan 2, 2025 22.69 22.92 22.37 22.48 -0.20 -0.88% 232,541
Dec 31, 2024 22.61 22.77 22.58 22.68 0.09 0.40% 88,915
Dec 30, 2024 22.61 22.80 22.55 22.59 -0.16 -0.70% 78,712
Dec 27, 2024 22.65 22.85 22.51 22.75 -0.07 -0.31% 157,700
Dec 26, 2024 22.83 22.93 22.75 22.82 0.04 0.18% 72,100
Dec 24, 2024 22.60 22.79 22.60 22.78 0.22 0.98% 58,500
Dec 23, 2024 22.90 22.90 22.52 22.56 -0.31 -1.36% 125,500
Dec 20, 2024 22.73 22.96 22.68 22.87 0.16 0.70% 207,822
Dec 19, 2024 22.71 22.83 22.60 22.71 0.15 0.66% 130,400
Dec 18, 2024 23.26 23.30 22.53 22.56 -0.59 -2.55% 173,200
Dec 17, 2024 23.40 23.51 23.15 23.15 -0.41 -1.74% 655,200
Dec 16, 2024 23.53 23.74 23.43 23.56 0.03 0.13% 460,330
Dec 13, 2024 23.42 23.60 23.37 23.53 0.02 0.09% 545,215
Dec 12, 2024 23.34 23.53 23.30 23.51 0.08 0.34% 401,731
Dec 11, 2024 23.37 23.44 23.19 23.43 0.03 0.13% 383,643
Dec 10, 2024 23.39 23.53 23.32 23.40 0.01 0.04% 246,900
Dec 9, 2024 23.47 23.69 23.31 23.39 0.01 0.04% 276,124
Dec 6, 2024 23.52 23.52 23.25 23.38 -0.14 -0.60% 388,500
Dec 5, 2024 23.09 23.63 23.08 23.52 0.50 2.17% 287,600
Dec 4, 2024 23.17 23.24 22.99 23.02 -0.16 -0.69% 215,802

Create Price Alert on BCH

Your price alert will notify you when the stock price is above 26.4.

Add to Watchlist