Banco De Chile (BCH) Historical Stock Data
38.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCH is up 0.06% a day on average. There have been 16 days where Banco De Chile closed green and 14 days where BCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 38.27 | 38.52 | ↑$0.25 (0.65%) | 38.18 | 38.58 | 177.05K |
| 2025-12-03 | 38.55 | 38.17 | ↓$0.38 (-0.99%) | 37.84 | 38.66 | 250.69K |
| 2025-12-02 | 38.20 | 38.52 | ↑$0.32 (0.84%) | 37.88 | 38.57 | 153.80K |
| 2025-12-01 | 37.67 | 37.92 | ↑$0.25 (0.66%) | 37.67 | 37.94 | 105.92K |
| 2025-11-28 | 37.62 | 37.78 | ↑$0.16 (0.43%) | 37.62 | 38.00 | 118.31K |
| 2025-11-26 | 37.28 | 37.35 | ↑$0.07 (0.19%) | 37.27 | 37.54 | 171.43K |
| 2025-11-25 | 36.93 | 36.84 | ↓$0.09 (-0.24%) | 36.65 | 37.01 | 216.20K |
| 2025-11-24 | 37.08 | 36.94 | ↓$0.14 (-0.38%) | 36.59 | 37.15 | 222.63K |
| 2025-11-21 | 36.57 | 36.37 | ↓$0.20 (-0.55%) | 36.27 | 36.71 | 244.91K |
| 2025-11-20 | 36.94 | 36.30 | ↓$0.64 (-1.73%) | 36.25 | 37.17 | 222K |
| 2025-11-19 | 37.05 | 36.72 | ↓$0.33 (-0.89%) | 36.54 | 37.45 | 248.10K |
| 2025-11-18 | 36.78 | 36.88 | ↑$0.10 (0.27%) | 36.52 | 37.10 | 427.69K |
| 2025-11-17 | 37.10 | 36.79 | ↓$0.31 (-0.84%) | 36.59 | 37.47 | 418.64K |
| 2025-11-14 | 35.73 | 36.13 | ↑$0.40 (1.12%) | 35.66 | 36.35 | 399.12K |
| 2025-11-13 | 37.50 | 36.52 | ↓$0.98 (-2.61%) | 36.37 | 37.50 | 325.45K |
| 2025-11-12 | 37.26 | 37.36 | ↑$0.10 (0.27%) | 37.13 | 37.70 | 398.54K |
| 2025-11-11 | 36.36 | 36.67 | ↑$0.31 (0.85%) | 36.24 | 36.95 | 241.01K |
| 2025-11-10 | 36.75 | 36.49 | ↓$0.26 (-0.71%) | 36.27 | 36.92 | 392.51K |
| 2025-11-07 | 36.47 | 36.23 | ↓$0.24 (-0.66%) | 35.80 | 36.51 | 705.81K |
| 2025-11-06 | 36.19 | 35.97 | ↓$0.22 (-0.61%) | 35.73 | 36.30 | 168.26K |
| 2025-11-05 | 34.96 | 35.77 | ↑$0.81 (2.32%) | 34.92 | 35.95 | 193.76K |
| 2025-11-04 | 35.53 | 34.98 | ↓$0.55 (-1.55%) | 34.98 | 35.55 | 381.83K |
| 2025-11-03 | 35.17 | 36.06 | ↑$0.89 (2.53%) | 35.16 | 36.11 | 479.33K |
| 2025-10-31 | 34.58 | 34.91 | ↑$0.33 (0.95%) | 34.54 | 35.12 | 219.92K |
| 2025-10-30 | 34.40 | 34.88 | ↑$0.48 (1.40%) | 34.15 | 35.30 | 278.49K |
| 2025-10-29 | 34.40 | 34.43 | ↑$0.03 (0.09%) | 34.33 | 34.74 | 268.46K |
| 2025-10-28 | 34.00 | 34.22 | ↑$0.22 (0.65%) | 33.86 | 34.40 | 344.38K |
| 2025-10-27 | 34.15 | 34.08 | ↓$0.07 (-0.20%) | 33.86 | 34.24 | 179.52K |
| 2025-10-24 | 33.37 | 33.65 | ↑$0.28 (0.84%) | 33.37 | 33.86 | 225.51K |
| 2025-10-23 | 33.25 | 33.16 | ↓$0.09 (-0.27%) | 33.16 | 33.45 | 168.08K |
Create an account or log in to view more rows.
$BCH Market is down
No worries
$BCH HOLDING STRONG FOR ALL OF YOU
$BCH I actually want the market pullback 5% is pretty crazy how this market keep going and going
$BCH yeah we're going green today
$BCH Here we go!!!
$BCH breaking out of this wedge sooner than later
$BCH HODLing
and buying more when I can.
$BCH super bullish
$BCH very nice
$BCH what’s next bulls