Banco De Chile (BCH) Historical Stock Data
22.29 ↓0.33 (-1.46%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCH is down -0.09% a day on average. There have been 17 days where Banco De Chile closed green and 13 days where BCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.64 | 22.29 | ↓$0.35 (-1.55%) | 22.27 | 22.67 | 132.89K |
| 2024-04-23 | 22.17 | 22.62 | ↑$0.45 (2.03%) | 22.05 | 22.62 | 99K |
| 2024-04-22 | 21.91 | 22.10 | ↑$0.19 (0.87%) | 21.83 | 22.22 | 111.27K |
| 2024-04-19 | 21.99 | 21.96 | ↓$0.03 (-0.14%) | 21.86 | 22.23 | 127.63K |
| 2024-04-18 | 21.93 | 22.05 | ↑$0.12 (0.55%) | 21.89 | 22.25 | 155.73K |
| 2024-04-17 | 21.68 | 21.84 | ↑$0.16 (0.74%) | 21.37 | 21.88 | 191.31K |
| 2024-04-16 | 21.54 | 21.56 | ↑$0.02 (0.09%) | 21.19 | 21.73 | 182.10K |
| 2024-04-15 | 22.26 | 21.57 | ↓$0.69 (-3.10%) | 21.56 | 22.26 | 199.83K |
| 2024-04-12 | 22.82 | 22.28 | ↓$0.54 (-2.37%) | 22.03 | 22.82 | 357.64K |
| 2024-04-11 | 22.81 | 22.80 | ↓$0.01 (-0.04%) | 22.60 | 22.84 | 179.77K |
| 2024-04-10 | 22.94 | 22.80 | ↓$0.14 (-0.61%) | 22.50 | 22.94 | 158.89K |
| 2024-04-09 | 22.96 | 23.00 | ↑$0.04 (0.17%) | 22.92 | 23.18 | 251.32K |
| 2024-04-08 | 23.00 | 22.98 | ↓$0.02 (-0.09%) | 22.90 | 23.14 | 247.95K |
| 2024-04-05 | 22.79 | 22.96 | ↑$0.17 (0.75%) | 22.68 | 23.05 | 274.82K |
| 2024-04-04 | 22.92 | 23.03 | ↑$0.11 (0.48%) | 22.91 | 23.24 | 227.24K |
| 2024-04-03 | 22.18 | 22.74 | ↑$0.56 (2.52%) | 22.18 | 22.77 | 159.33K |
| 2024-04-02 | 21.99 | 22.15 | ↑$0.16 (0.73%) | 21.95 | 22.26 | 185.62K |
| 2024-04-01 | 22.53 | 22.03 | ↓$0.50 (-2.22%) | 22.03 | 22.53 | 136.29K |
| 2024-03-28 | 21.95 | 22.27 | ↑$0.32 (1.46%) | 21.94 | 22.39 | 277.84K |
| 2024-03-27 | 21.90 | 21.90 | ↑$0.00 (0.00%) | 21.64 | 21.94 | 113.77K |
| 2024-03-26 | 21.89 | 21.89 | ↑$0.00 (0.00%) | 21.77 | 22.03 | 225.25K |
| 2024-03-25 | 21.50 | 21.61 | ↑$0.11 (0.51%) | 21.40 | 21.78 | 191.63K |
| 2024-03-22 | 21.26 | 21.27 | ↑$0.01 (0.05%) | 21.15 | 21.44 | 210.74K |
| 2024-03-21 | 21.00 | 21.25 | ↑$0.25 (1.19%) | 20.93 | 21.38 | 544.65K |
| 2024-03-20 | 22.55 | 22.80 | ↑$0.25 (1.11%) | 22.41 | 22.97 | 495.70K |
| 2024-03-19 | 23.29 | 22.76 | ↓$0.53 (-2.28%) | 22.73 | 23.29 | 385.54K |
| 2024-03-18 | 23.55 | 23.40 | ↓$0.15 (-0.64%) | 23.28 | 23.64 | 181.66K |
| 2024-03-15 | 23.81 | 23.39 | ↓$0.42 (-1.76%) | 23.36 | 24.00 | 331.60K |
| 2024-03-14 | 23.90 | 23.76 | ↓$0.14 (-0.59%) | 23.61 | 23.93 | 361.18K |
| 2024-03-13 | 23.73 | 23.60 | ↓$0.13 (-0.55%) | 23.52 | 23.93 | 237.97K |
Create an account or log in to view more rows.
$BCH Going up
$BCH soon
$BCH wow you bulls are losers
$BCH Overpower the algos!
$BCH God dammit
$BCH buy the fear
$BCH they don’t want us to shine… But we gon shine…
$BCH volume = money
$BCH today feels different to the moon
$BCH rubbish