Banco de Chile (BCH)
23.11
0.46 (2.03%)
At close: Jan 14, 2025, 3:59 PM
23.14
0.11%
After-hours Jan 14, 2025, 07:00 PM EST
BCH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 22.71 | 23.15 | 22.71 | 23.14 | 0.49 | 2.16% | 161,754 |
| 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 |
| Dec 3, 2024 | 23.01 | 23.22 | 22.98 | 23.18 | 0.24 | 1.05% | 300,906 |
| Dec 2, 2024 | 22.70 | 22.98 | 22.69 | 22.94 | 0.14 | 0.61% | 118,818 |
| Nov 29, 2024 | 22.76 | 22.90 | 22.70 | 22.80 | -0.05 | -0.22% | 62,700 |
| Nov 27, 2024 | 22.88 | 23.05 | 22.78 | 22.85 | -0.03 | -0.13% | 118,500 |
| Nov 26, 2024 | 22.96 | 22.99 | 22.75 | 22.88 | 0.06 | 0.26% | 133,900 |
| Nov 25, 2024 | 22.93 | 23.09 | 22.78 | 22.82 | 0.27 | 1.20% | 234,800 |
| Nov 22, 2024 | 23.32 | 23.32 | 22.54 | 22.55 | -0.86 | -3.67% | 299,000 |
| Nov 21, 2024 | 23.38 | 23.46 | 23.22 | 23.41 | 0.02 | 0.09% | 451,143 |
| Nov 20, 2024 | 23.21 | 23.49 | 23.18 | 23.39 | 0.23 | 0.99% | 476,803 |
| Nov 19, 2024 | 23.01 | 23.22 | 23.01 | 23.16 | 0.03 | 0.13% | 277,400 |
| Nov 18, 2024 | 22.97 | 23.21 | 22.97 | 23.13 | 0.08 | 0.35% | 160,541 |
| Nov 15, 2024 | 22.91 | 23.08 | 22.87 | 23.05 | 0.16 | 0.70% | 175,712 |
| Nov 14, 2024 | 23.05 | 23.14 | 22.88 | 22.89 | -0.07 | -0.30% | 187,500 |
| Nov 13, 2024 | 23.11 | 23.13 | 22.96 | 22.96 | -0.16 | -0.69% | 263,412 |
| Nov 12, 2024 | 23.05 | 23.30 | 23.01 | 23.12 | 0.02 | 0.09% | 283,400 |
| Nov 11, 2024 | 23.18 | 23.18 | 23.00 | 23.10 | -0.19 | -0.82% | 220,000 |
| Nov 8, 2024 | 23.42 | 23.42 | 23.15 | 23.29 | -0.51 | -2.14% | 419,400 |
| Nov 7, 2024 | 23.83 | 23.89 | 23.61 | 23.80 | 0.19 | 0.80% | 256,423 |
| Nov 6, 2024 | 23.06 | 23.63 | 22.70 | 23.61 | 0.46 | 1.99% | 123,900 |
| Nov 5, 2024 | 23.62 | 23.66 | 23.13 | 23.15 | -0.21 | -0.90% | 127,600 |
| Nov 4, 2024 | 23.58 | 23.84 | 23.35 | 23.36 | 0.26 | 1.13% | 132,000 |
| Nov 1, 2024 | 23.34 | 23.45 | 23.08 | 23.10 | -0.10 | -0.43% | 76,014 |
| Oct 31, 2024 | 23.47 | 23.49 | 23.20 | 23.20 | -0.30 | -1.28% | 139,118 |