Banco De Chile ADS (BCH)

Last Price41.59

Change-1.06 (-2.49%)

NYSE · Last Trade: Feb 27th, 1:23 PM EST

Historical Prices For Banco De Chile ADS (BCH)

Date Range:

2025-11-27 - 2026-02-27

Date	Open	High	Low	Close	Volume	Adjusted Close
2/26/2026	43.14	43.14	42.11	42.65	323,026	42.65
2/25/2026	43.02	43.52	42.91	43.32	215,530	43.32
2/24/2026	42.45	42.76	42.16	42.73	183,588	42.73
2/23/2026	43.43	43.70	42.27	42.45	316,093	42.45
2/20/2026	42.26	43.29	42.20	43.23	331,497	43.23
2/19/2026	42.00	42.49	41.78	42.26	377,710	42.26
2/18/2026	43.13	43.30	42.34	42.53	326,215	42.53
2/17/2026	42.73	42.97	42.06	42.75	617,103	42.75
2/13/2026	43.84	43.84	42.81	43.52	598,636	43.52
2/12/2026	45.84	45.99	43.69	43.75	636,371	43.75
2/11/2026	45.55	46.42	45.46	45.91	301,850	45.91
2/10/2026	45.23	45.27	44.60	44.88	359,428	44.88
2/09/2026	44.60	45.61	44.47	45.27	255,068	45.27
2/06/2026	44.71	44.86	43.83	44.44	366,286	44.44
2/05/2026	45.29	46.01	44.28	44.66	493,416	44.66
2/04/2026	46.64	46.76	45.20	45.38	692,655	45.38
2/03/2026	45.48	46.37	44.91	46.36	373,510	46.36
2/02/2026	43.72	44.97	43.63	44.79	409,647	44.79
1/30/2026	44.75	45.04	43.63	43.63	562,851	43.63
1/29/2026	46.22	46.77	45.07	45.87	454,563	45.87
1/28/2026	45.81	45.87	44.99	45.62	407,083	45.62
1/27/2026	44.62	45.75	44.50	45.26	683,188	45.26
1/26/2026	43.28	44.28	43.28	44.17	491,199	44.17
1/23/2026	42.88	43.23	42.47	43.20	502,379	43.20
1/22/2026	41.66	43.02	41.65	42.85	488,927	42.85
1/21/2026	40.09	41.85	40.01	41.53	469,020	41.53
1/20/2026	39.40	40.05	39.25	40.02	504,098	40.02
1/16/2026	39.79	40.30	39.15	40.11	605,796	40.11
1/15/2026	41.00	41.14	39.56	39.78	450,388	39.78
1/14/2026	40.84	41.32	40.70	41.22	297,140	41.22
1/13/2026	41.17	41.18	40.45	40.85	509,846	40.85
1/12/2026	41.20	41.37	40.88	41.22	143,875	41.22
1/09/2026	40.46	40.68	40.25	40.40	142,487	40.40
1/08/2026	40.03	40.64	39.87	40.46	220,389	40.46
1/07/2026	40.04	40.04	39.38	39.81	287,044	39.81
1/06/2026	39.98	40.76	39.73	40.00	349,508	40.00
1/05/2026	38.55	39.38	38.40	39.25	255,216	39.25
1/02/2026	38.58	38.83	37.91	38.21	245,676	38.21
12/31/2025	38.09	38.71	37.80	38.00	124,163	38.00
12/30/2025	38.25	38.51	37.94	38.10	104,188	38.10
12/29/2025	38.22	38.34	38.01	38.05	94,330	38.05
12/26/2025	38.24	38.50	38.15	38.36	93,749	38.36
12/24/2025	37.96	38.22	37.90	38.15	42,389	38.15
12/23/2025	38.00	38.20	37.68	37.85	245,181	37.85
12/22/2025	37.90	38.20	37.79	38.19	152,118	38.19
12/19/2025	37.75	38.15	37.58	37.69	167,301	37.69
12/18/2025	37.17	37.70	37.15	37.50	140,424	37.50
12/17/2025	37.00	37.23	36.80	36.87	272,843	36.87
12/16/2025	37.94	37.95	37.21	37.29	302,594	37.29
12/15/2025	38.78	38.92	38.11	38.32	200,632	38.32
12/12/2025	39.07	39.19	38.35	38.84	344,741	38.84
12/11/2025	38.00	38.73	38.00	38.39	166,479	38.39
12/10/2025	37.76	38.08	37.60	37.88	174,756	37.88
12/09/2025	37.41	37.70	37.19	37.70	165,907	37.70
12/08/2025	37.34	37.41	36.80	37.26	147,736	37.26
12/05/2025	38.36	38.73	37.05	37.10	413,709	37.10
12/04/2025	38.27	38.58	38.16	38.52	198,714	38.52
12/03/2025	38.55	38.66	37.81	38.17	289,022	38.17
12/02/2025	38.20	38.57	37.88	38.52	178,347	38.52
12/01/2025	37.67	37.97	37.66	37.92	123,348	37.92
11/28/2025	37.62	38.00	37.62	37.78	118,310	37.78