Dark

BCH
Banco de Chile
stock NYSE ADR

At Close

Oct 2, 2026 3:59:56 PM EDT

38.50USD-1.206%(-0.47)673,042

30.21Bid 47.50Ask 17.29Spread

Pre-market

Oct 2, 2026 9:23:30 AM EDT

39.28USD+0.795%(+0.31)2,266

After-hours

Oct 2, 2026 4:10:30 PM EDT

38.49USD-0.026%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	39.2400	39.24000	37.9700	38.5000	-1.206%	673,042	0.000%
2026-10-01	39.4400	39.47500	38.2400	38.9700	-2.599%	316,445	-1.206%
2026-09-30	40.3700	40.46000	39.9000	40.0100	-0.596%	283,402	-3.774%
2026-09-29	41.2100	41.30000	40.0500	40.2500	-2.895%	256,800	-4.348%
2026-09-28	41.4200	42.14000	41.4100	41.4500	-1.403%	190,479	-7.117%
2026-09-25	41.6700	42.26000	41.4000	42.0400	+1.301%	253,830	-8.421%
2026-09-24	41.7600	41.89000	41.2700	41.5000	-0.718%	490,195	-7.229%
2026-09-23	41.9800	42.61000	41.8000	41.8000	-1.159%	582,988	-7.895%
2026-09-22	41.7800	42.62000	41.7800	42.2900	+1.610%	339,600	-8.962%
2026-09-21	41.3300	42.10000	41.1000	41.6200	+2.010%	201,162	-7.496%
2026-09-18	41.4200	41.42000	40.5600	40.8000	-1.425%	83,368	-5.637%
2026-09-17	41.5000	41.66000	40.8200	41.3900	+0.706%	222,108	-6.982%
2026-09-16	41.4800	41.85000	40.7700	41.1000	-0.844%	299,556	-6.326%
2026-09-15	41.3600	41.68000	41.1000	41.4500	+0.048%	325,829	-7.117%
2026-09-14	41.4800	41.60000	40.2525	41.4300	-0.695%	258,403	-7.072%
2026-09-11	42.1100	42.12000	41.5100	41.7200	-0.334%	338,458	-7.718%
2026-09-10	41.7400	42.24000	41.4900	41.8600	-0.570%	245,588	-8.027%
2026-09-09	42.1100	42.42000	41.7000	42.1000	-0.637%	224,143	-8.551%
2026-09-08	42.6200	42.84000	41.9100	42.3700	+0.047%	314,338	-9.134%
2026-09-04	42.1500	42.75000	42.0600	42.3500	-1.328%	199,286	-9.091%
2026-09-03	42.8100	43.12000	42.2950	42.9200	+1.274%	323,385	-10.298%
2026-09-02	41.8500	42.40000	41.5000	42.3800	+2.244%	535,181	-9.155%
2026-09-01	40.9000	41.76000	40.9000	41.4500	+0.827%	271,716	-7.117%
2026-08-31	41.8400	41.84000	41.0500	41.1100	-1.249%	279,281	-6.349%
2026-08-28	41.7500	41.96000	41.2600	41.6300	+0.072%	150,011	-7.519%
2026-08-27	41.6800	41.88000	41.1800	41.6000	-0.072%	234,888	-7.452%
2026-08-26	42.7900	42.84000	41.3400	41.6300	-2.392%	282,161	-7.519%
2026-08-25	43.0200	43.05000	42.4100	42.6500	-0.906%	418,592	-9.730%
2026-08-24	41.9800	43.14000	41.9800	43.0400	+1.991%	246,848	-10.548%
2026-08-21	41.6100	42.47500	41.2250	42.2000	+2.801%	240,767	-8.768%
2026-08-20	41.6300	41.63000	40.6400	41.0500	-1.700%	252,577	-6.212%
2026-08-19	41.4400	42.03000	41.3300	41.7600	+1.631%	447,114	-7.807%
2026-08-18	40.9100	41.33000	40.7000	41.0900	0.000%	277,647	-6.303%
2026-08-17	40.6500	41.27500	40.3500	41.0900	+0.983%	215,503	-6.303%
2026-08-14	40.8700	41.01000	40.4100	40.6900	+0.345%	153,011	-5.382%
2026-08-13	39.9000	40.61000	39.6400	40.5500	+1.629%	341,949	-5.055%
2026-08-12	41.1500	41.43000	39.8900	39.9000	-2.445%	252,521	-3.509%
2026-08-11	41.4300	41.78000	40.8000	40.9000	-1.422%	310,249	-5.868%
2026-08-10	41.2400	41.69500	40.9100	41.4900	+0.169%	179,833	-7.207%
2026-08-07	42.2900	42.68000	41.1300	41.4200	-1.755%	603,218	-7.050%
2026-08-06	41.7800	42.55990	41.6500	42.1600	+1.249%	176,434	-8.681%
2026-08-05	41.5100	42.18000	41.5100	41.6400	+0.628%	201,317	-7.541%
2026-08-04	42.0000	42.00000	41.3800	41.3800	-0.409%	436,084	-6.960%
2026-08-03	41.7600	42.05000	40.8700	41.5500	+0.484%	454,911	-7.341%
2026-07-31	42.4000	42.40000	41.1301	41.3500	-2.130%	355,178	-6.892%
2026-07-30	41.4800	42.34000	41.4800	42.2500	+3.579%	245,586	-8.876%
2026-07-29	40.1600	41.36500	39.5989	40.7900	+0.865%	318,929	-5.614%
2026-07-28	41.0600	41.59000	40.4100	40.4400	-2.319%	183,012	-4.797%
2026-07-27	41.3500	41.99990	41.1500	41.4000	+1.670%	289,865	-7.005%
2026-07-24	40.6800	41.25000	40.3400	40.7200	+0.246%	216,731	-5.452%
2026-07-23	41.2700	41.41000	40.1700	40.6200	-2.026%	272,608	-5.219%
2026-07-22	40.8600	41.53000	40.4600	41.4600	+1.742%	227,203	-7.139%
2026-07-21	40.7500	41.12500	40.3700	40.7500	+1.596%	295,784	-5.521%
2026-07-20	40.1600	40.39000	39.6601	40.1100	-0.075%	162,629	-4.014%
2026-07-17	39.4600	40.27000	38.9700	40.1400	+0.551%	352,631	-4.086%
2026-07-16	40.7800	40.84500	39.7900	39.9200	-2.324%	239,308	-3.557%
2026-07-15	41.3000	41.46000	40.2600	40.8700	-0.244%	225,199	-5.799%
2026-07-14	40.2900	41.14000	40.1950	40.9700	+2.811%	285,863	-6.029%
2026-07-13	40.6100	40.82000	39.6000	39.8500	-2.328%	205,077	-3.388%
2026-07-10	40.2900	41.16000	40.2450	40.8000	+1.644%	307,803	-5.637%
2026-07-09	39.9600	40.65110	39.7500	40.1400	+1.185%	200,448	-4.086%
2026-07-08	40.0300	40.37000	39.4500	39.6700	-2.098%	234,267	-2.949%
2026-07-07	39.9100	40.63000	39.7000	40.5200	+1.199%	356,334	-4.985%
2026-07-06	39.9200	40.40000	39.6100	40.0400	+1.676%	429,837	-3.846%
2026-07-02	39.2800	39.70500	38.8000	39.3800	+1.390%	209,587	-2.235%
2026-07-01	39.3500	39.56000	38.8000	38.8400	-2.314%	275,987	-0.875%
2026-06-30	39.0000	39.78000	38.9400	39.7600	+1.818%	650,144	-3.169%
2026-06-29	38.7000	39.32000	38.4550	39.0500	+0.360%	118,950	-1.408%
2026-06-26	38.7000	39.67000	38.4550	38.9100	+0.232%	333,117	-1.054%
2026-06-25	38.4900	39.34000	38.0650	38.8200	+2.158%	389,753	-0.824%
2026-06-24	39.2100	39.21000	37.9800	38.0000	-3.061%	343,479	+1.316%
2026-06-23	39.4300	39.78500	38.9400	39.2000	-2.196%	314,525	-1.786%
2026-06-22	40.4100	40.65000	40.0250	40.0800	-0.323%	377,603	-3.942%
2026-06-18	39.9300	40.78000	39.9300	40.2100	-0.099%	276,332	-4.253%
2026-06-17	40.8100	41.24000	40.0650	40.2500	-0.911%	351,397	-4.348%
2026-06-16	41.0800	41.26500	39.1500	40.6200	-0.806%	290,861	-5.219%
2026-06-15	40.8100	41.80000	40.4600	40.9500	+1.916%	376,834	-5.983%
2026-06-12	40.1500	40.77000	39.6650	40.1800	+1.006%	468,088	-4.181%
2026-06-11	38.9300	40.00000	38.7100	39.7800	+2.924%	614,707	-3.218%
2026-06-10	38.5400	39.02000	38.2000	38.6500	+0.285%	287,257	-0.388%
2026-06-09	37.0400	38.57000	36.7500	38.5400	+6.054%	796,630	-0.104%
2026-06-08	36.8900	36.89000	35.8300	36.3400	-0.384%	250,033	+5.944%
2026-06-05	37.0300	37.03000	36.0700	36.4800	-1.645%	309,626	+5.537%
2026-06-04	36.9900	37.61000	36.9400	37.0900	+0.815%	173,920	+3.802%
2026-06-03	37.3100	37.31000	36.4925	36.7900	-2.102%	111,509	+4.648%
2026-06-02	37.3200	37.85000	37.0000	37.5800	+0.508%	175,724	+2.448%
2026-06-01	37.4500	37.90000	37.2250	37.3900	-1.786%	234,985	+2.969%
2026-05-29	38.2800	38.66000	37.9350	38.0700	-0.756%	479,365	+1.129%
2026-05-28	38.4200	38.83000	38.1650	38.3600	-1.159%	312,236	+0.365%
2026-05-27	38.3100	39.13500	38.2800	38.8100	+1.305%	467,191	-0.799%
2026-05-26	38.0800	38.79000	38.0200	38.3100	+2.024%	253,435	+0.496%
2026-05-22	37.8700	38.43000	37.3200	37.5500	-0.477%	409,370	+2.530%
2026-05-21	37.5900	38.24000	36.8150	37.7300	-0.580%	231,177	+2.041%
2026-05-20	36.6200	38.49000	36.5600	37.9500	+4.488%	433,386	+1.449%
2026-05-19	36.2100	37.08500	36.0200	36.3200	-0.439%	683,784	+6.002%
2026-05-18	36.2400	36.74800	36.0150	36.4800	+1.672%	385,195	+5.537%
2026-05-15	35.9300	36.08000	35.1000	35.8800	-1.429%	445,759	+7.302%
2026-05-14	35.0500	36.69010	35.0500	36.4000	+4.119%	527,147	+5.769%
2026-05-13	35.2700	35.94000	34.8600	34.9600	-1.521%	265,596	+10.126%
2026-05-12	34.8700	35.70000	33.6000	35.5000	+0.085%	261,342	+8.451%
2026-05-11	36.0000	36.19000	35.2700	35.4700	-1.718%	228,112	+8.542%
2026-05-08	36.6000	36.89000	36.0600	36.0900	-1.042%	166,276	+6.678%
2026-05-07	37.8900	38.09200	36.4200	36.4700	-3.211%	348,726	+5.566%
2026-05-06	37.0100	37.85000	37.0100	37.6800	+3.205%	210,188	+2.176%
2026-05-05	36.6300	37.11000	36.3700	36.5100	+0.440%	331,785	+5.451%
2026-05-04	37.0600	37.25000	36.0700	36.3500	-1.889%	179,928	+5.915%
2026-05-01	37.8500	37.87000	36.9850	37.0500	-2.165%	194,384	+3.914%
2026-04-30	36.8100	38.29000	36.7100	37.8700	+3.442%	466,853	+1.664%
2026-04-29	37.5200	38.17500	36.6000	36.6100	-3.046%	195,579	+5.163%
2026-04-28	37.7700	37.88000	37.3100	37.7600	-0.553%	224,699	+1.960%
2026-04-27	38.5500	38.69000	37.8300	37.9700	-1.453%	449,014	+1.396%
2026-04-24	37.7600	38.87990	37.7600	38.5300	+2.039%	193,835	-0.078%
2026-04-23	38.2100	38.54000	37.5000	37.7600	-1.846%	428,692	+1.960%
2026-04-22	39.4600	39.74000	38.3300	38.4700	-1.862%	666,193	+0.078%
2026-04-21	41.1300	41.67000	39.2000	39.2000	-4.947%	819,962	-1.786%
2026-04-20	41.0000	41.51000	40.9050	41.2400	-0.650%	919,888	-6.644%
2026-04-17	41.2500	42.20000	41.1500	41.5100	+2.773%	1,279,226	-7.251%
2026-04-16	40.0500	40.56000	39.6800	40.3900	+1.482%	513,010	-4.679%
2026-04-15	39.4700	40.13000	39.3600	39.8000	+0.836%	605,413	-3.266%
2026-04-14	39.1200	39.80000	39.0000	39.4700	+1.491%	443,337	-2.458%
2026-04-13	38.3000	38.89000	37.8000	38.8900	+0.908%	184,572	-1.003%
2026-04-10	38.8900	39.32000	38.4300	38.5400	-0.155%	330,159	-0.104%
2026-04-09	37.5800	38.76000	37.5800	38.6000	+1.874%	565,875	-0.259%
2026-04-08	37.9000	38.73500	37.4500	37.8900	+4.438%	615,547	+1.610%
2026-04-07	36.5900	36.59000	35.8200	36.2800	-1.600%	577,919	+6.119%
2026-04-06	36.5000	37.12000	36.4550	36.8700	+1.347%	221,068	+4.421%
2026-04-02	35.9500	36.62250	35.8600	36.3800	-2.309%	341,417	+5.827%
2026-04-01	37.7900	37.79000	36.9400	37.2400	+0.540%	382,754	+3.383%
2026-03-31	36.1600	37.04000	35.6300	37.0400	+3.987%	826,110	+3.942%
2026-03-30	36.1100	36.29000	35.1100	35.6200	-6.386%	433,250	+8.085%
2026-03-27	38.0100	38.64000	37.6250	38.0500	+0.026%	396,729	+1.183%
2026-03-26	38.4600	38.92000	37.7500	38.0400	-2.661%	365,954	+1.209%
2026-03-25	38.6500	39.35830	38.4300	39.0800	+1.744%	533,319	-1.484%
2026-03-24	37.5200	38.45900	37.5200	38.4100	-0.156%	446,317	+0.234%
2026-03-23	38.1500	39.04500	38.0700	38.4700	+3.192%	456,669	+0.078%
2026-03-20	38.4700	38.68500	36.9200	37.2800	-4.361%	588,211	+3.273%
2026-03-19	37.6800	39.09000	37.6300	38.9800	+2.202%	251,035	-1.231%
2026-03-18	38.4300	39.06500	38.0900	38.1400	-1.320%	201,566	+0.944%
2026-03-17	39.2800	39.42000	38.4950	38.6500	-0.207%	337,437	-0.388%
2026-03-16	38.7400	38.92000	38.3600	38.7300	+3.170%	302,089	-0.594%
2026-03-13	37.7800	38.13000	37.4400	37.5400	+0.643%	375,537	+2.557%
2026-03-12	38.4400	38.94000	37.2300	37.3000	-6.913%	598,147	+3.217%
2026-03-11	40.2900	40.70000	39.0100	40.0700	-0.323%	431,182	-3.918%
2026-03-10	40.2900	41.14000	39.9900	40.2000	+1.798%	459,034	-4.229%
2026-03-09	37.6500	39.76000	37.4000	39.4900	+3.839%	473,025	-2.507%
2026-03-06	36.9800	38.57990	36.3983	38.0300	+1.224%	326,009	+1.236%
2026-03-05	38.4800	38.48000	37.2450	37.5700	-3.419%	463,504	+2.475%
2026-03-04	39.3100	39.52000	38.6100	38.9000	+2.073%	264,952	-1.028%
2026-03-03	37.3450	38.45500	37.0800	38.1100	-5.411%	348,622	+1.023%
2026-03-02	40.0900	40.46500	39.8339	40.2900	-1.923%	495,996	-4.443%
2026-02-27	42.3100	42.45000	40.7600	41.0800	-3.681%	371,933	-6.280%
2026-02-26	43.1400	43.14000	42.1100	42.6500	-1.547%	322,855	-9.730%
2026-02-25	43.0200	43.52000	42.9150	43.3200	+1.381%	215,530	-11.127%
2026-02-24	42.4500	42.76000	42.1600	42.7300	+0.660%	184,188	-9.899%
2026-02-23	43.4300	43.70000	42.2700	42.4500	-1.804%	316,093	-9.305%
2026-02-20	42.2600	43.29000	42.2000	43.2300	+2.295%	331,497	-10.941%
2026-02-19	42.0000	42.49000	41.7797	42.2600	-0.635%	377,710	-8.897%
2026-02-18	43.1300	43.30000	42.3400	42.5300	-0.515%	326,215	-9.476%
2026-02-17	42.7300	42.97000	42.0600	42.7500	-1.769%	617,103	-9.942%
2026-02-13	43.8400	43.84000	42.8100	43.5200	-0.526%	598,536	-11.535%
2026-02-12	45.8400	45.99500	43.6900	43.7500	-4.705%	636,371	-12.000%
2026-02-11	45.5500	46.42000	45.4576	45.9100	+2.295%	301,851	-16.140%
2026-02-10	45.2300	45.27000	44.6000	44.8800	-0.861%	359,428	-14.216%
2026-02-09	44.6000	45.61000	44.4700	45.2700	+1.868%	255,062	-14.955%
2026-02-06	44.7100	44.86000	43.8300	44.4400	-0.493%	366,286	-13.366%
2026-02-05	45.2900	46.00500	44.2800	44.6600	-1.587%	493,423	-13.793%
2026-02-04	46.6400	46.76000	45.2050	45.3800	-2.114%	692,655	-15.161%
2026-02-03	45.4800	46.37000	44.9050	46.3600	+3.505%	373,538	-16.954%
2026-02-02	43.7200	44.97000	43.6300	44.7900	+2.659%	409,652	-14.043%
2026-01-30	44.7500	45.03860	43.6300	43.6300	-4.883%	562,851	-11.758%
2026-01-29	46.2200	46.77000	45.0700	45.8700	+0.548%	454,585	-16.067%
2026-01-28	45.8100	45.87000	44.9900	45.6200	+0.795%	407,165	-15.607%
2026-01-27	44.6200	45.75000	44.5000	45.2600	+2.468%	683,188	-14.936%
2026-01-26	43.2800	44.28000	43.2800	44.1700	+2.245%	489,008	-12.837%
2026-01-23	42.8800	43.23250	42.4700	43.2000	+0.817%	502,379	-10.880%
2026-01-22	41.6600	43.02500	41.6500	42.8500	+3.178%	488,927	-10.152%
2026-01-21	40.0900	41.84750	40.0100	41.5300	+3.773%	469,020	-7.296%
2026-01-20	39.4000	40.05000	39.2500	40.0200	-0.224%	504,253	-3.798%
2026-01-16	39.7900	40.30000	39.1500	40.1100	+0.830%	605,796	-4.014%
2026-01-15	41.0000	41.14000	39.5650	39.7800	-3.493%	450,402	-3.218%
2026-01-14	40.8400	41.32000	40.6950	41.2200	+0.906%	297,132	-6.599%
2026-01-13	41.1700	41.18000	40.4450	40.8500	-0.898%	509,537	-5.753%
2026-01-12	41.2000	41.37000	40.8750	41.2200	+2.030%	143,877	-6.599%
2026-01-09	40.4600	40.67000	40.2500	40.4000	-0.148%	140,279	-4.703%
2026-01-08	40.0300	40.64000	39.8700	40.4600	+1.633%	220,389	-4.844%
2026-01-07	40.0400	40.04000	39.3800	39.8100	-0.475%	287,044	-3.291%
2026-01-06	39.9800	40.76290	39.7300	40.0000	+1.911%	349,508	-3.750%
2026-01-05	38.5500	39.38000	38.4000	39.2500	+2.722%	255,766	-1.911%
2026-01-02	38.5800	38.82990	37.9150	38.2100	+0.553%	245,676	+0.759%
2025-12-31	38.0900	38.71000	37.8000	38.0000	-0.262%	124,163	+1.316%
2025-12-30	38.2500	38.50500	37.9400	38.1000	+0.131%	104,188	+1.050%
2025-12-29	38.2200	38.34000	38.0100	38.0500	-0.808%	94,368	+1.183%
2025-12-26	38.2400	38.50000	38.1500	38.3600	+0.550%	93,749	+0.365%
2025-12-24	37.9600	38.21500	37.8950	38.1500	+0.793%	42,389	+0.917%
2025-12-23	38.0000	38.19640	37.6800	37.8500	-0.890%	245,181	+1.717%
2025-12-22	37.9000	38.20000	37.7940	38.1900	+1.327%	152,118	+0.812%
2025-12-19	37.7500	38.14730	37.5800	37.6900	+0.507%	167,301	+2.149%
2025-12-18	37.1700	37.70000	37.1500	37.5000	+1.709%	140,424	+2.667%
2025-12-17	37.0000	37.23000	36.8050	36.8700	-1.126%	272,903	+4.421%
2025-12-16	37.9400	37.94560	37.2100	37.2900	-2.688%	302,594	+3.245%
2025-12-15	38.7800	38.92500	38.1100	38.3200	-1.339%	200,632	+0.470%
2025-12-12	39.0700	39.19000	38.3500	38.8400	+1.172%	344,741	-0.875%
2025-12-11	38.0000	38.73000	38.0000	38.3900	+1.346%	166,479	+0.287%
2025-12-10	37.7600	38.08000	37.6000	37.8800	+0.477%	174,756	+1.637%
2025-12-09	37.4100	37.70000	37.1880	37.7000	+1.181%	165,907	+2.122%
2025-12-08	37.3400	37.41000	36.8000	37.2600	+0.431%	233,133	+3.328%
2025-12-05	38.3600	38.73000	37.0500	37.1000	-3.686%	413,709	+3.774%
2025-12-04	38.2700	38.58000	38.1600	38.5200	+0.917%	198,775	-0.052%
2025-12-03	38.5500	38.65500	37.8150	38.1700	-0.909%	289,031	+0.865%
2025-12-02	38.2000	38.57000	37.8800	38.5200	+1.582%	178,452	-0.052%
2025-12-01	37.6700	37.97000	37.6600	37.9200	+0.371%	123,348	+1.530%
2025-11-28	37.6200	38.00000	37.6200	37.7800	+1.151%	118,310	+1.906%
2025-11-26	37.2800	37.56000	37.2700	37.3500	+1.384%	184,459	+3.079%
2025-11-25	36.9300	37.03500	36.6500	36.8400	-0.271%	260,363	+4.506%
2025-11-24	37.0800	37.15000	36.5901	36.9400	+1.567%	262,962	+4.223%
2025-11-21	36.5700	36.71000	36.2600	36.3700	+0.193%	289,933	+5.856%
2025-11-20	36.9400	37.17000	36.2300	36.3000	-1.144%	257,312	+6.061%
2025-11-19	37.0500	37.45000	36.5350	36.7200	-0.434%	266,719	+4.847%
2025-11-18	36.7800	37.09500	36.5000	36.8800	+0.245%	461,993	+4.393%
2025-11-17	37.1000	37.47000	36.5850	36.7900	+1.827%	438,343	+4.648%
2025-11-14	35.7300	36.35000	35.6600	36.1300	-1.068%	437,195	+6.560%
2025-11-13	37.5000	37.50000	36.3700	36.5200	-2.248%	325,454	+5.422%
2025-11-12	37.2600	37.70000	37.1000	37.3600	+1.882%	419,593	+3.051%
2025-11-11	36.3600	36.95000	36.2200	36.6700	+0.493%	273,655	+4.990%
2025-11-10	36.7500	36.92000	36.2678	36.4900	+0.718%	412,767	+5.508%
2025-11-07	36.4700	36.51000	35.7950	36.2300	+0.723%	705,807	+6.266%
2025-11-06	36.1900	36.30000	35.7300	35.9700	+0.559%	182,842	+7.034%
2025-11-05	34.9600	35.96000	34.9200	35.7700	+2.258%	218,206	+7.632%
2025-11-04	35.5300	35.54500	34.9700	34.9800	-2.995%	399,580	+10.063%
2025-11-03	35.1700	36.11000	35.1600	36.0600	+3.294%	501,253	+6.767%
2025-10-31	34.5800	35.11500	34.5400	34.9100	+0.086%	236,603	+10.284%
2025-10-30	34.4000	35.29500	34.1500	34.8800	+1.307%	301,500	+10.378%
2025-10-29	34.4000	34.74000	34.2800	34.4300	+0.614%	268,461	+11.821%
2025-10-28	34.0000	34.41000	33.8500	34.2200	+0.411%	344,379	+12.507%
2025-10-27	34.1500	34.30000	33.8600	34.0800	+1.278%	179,518	+12.969%
2025-10-24	33.3700	33.86000	33.3700	33.6500	+1.478%	225,511	+14.413%
2025-10-23	33.2500	33.45000	33.1550	33.1600	+0.181%	168,084	+16.104%
2025-10-22	32.9500	33.23000	32.7800	33.1000	+0.884%	394,727	+16.314%
2025-10-21	33.0000	33.24000	32.8100	32.8100	-1.026%	209,643	+17.342%
2025-10-20	32.9200	33.22000	32.8600	33.1500	+1.252%	181,547	+16.139%
2025-10-17	32.6900	32.90000	32.4100	32.7400	-0.092%	289,827	+17.593%
2025-10-16	32.5600	33.28000	32.5000	32.7700	+1.644%	477,024	+17.486%
2025-10-15	31.5600	32.31000	31.5600	32.2400	+3.632%	345,785	+19.417%
2025-10-14	30.7900	31.36000	30.6400	31.1100	+0.161%	410,286	+23.754%
2025-10-13	30.8400	31.06000	30.6800	31.0600	+1.769%	261,768	+23.954%
2025-10-10	31.1400	31.30000	30.4000	30.5200	-2.554%	386,656	+26.147%
2025-10-09	31.1500	31.52500	30.9600	31.3200	+0.902%	563,413	+22.925%
2025-10-08	30.3300	31.14000	30.3300	31.0400	+3.432%	269,108	+24.034%
2025-10-07	30.5300	30.67000	29.9800	30.0100	-1.445%	325,181	+28.291%
2025-10-06	30.6000	30.93000	30.3950	30.4500	-0.490%	319,607	+26.437%
2025-10-03	29.8700	30.60500	29.7950	30.6000	+2.650%	458,938	+25.817%
2025-10-02	30.4300	30.44500	29.7100	29.8100	-2.037%	509,857	+29.151%
2025-10-01	30.4200	30.72000	30.3590	30.4300	+0.429%	287,028	+26.520%
2025-09-30	30.2400	30.33000	30.1300	30.3000	+0.464%	286,884	+27.063%
2025-09-29	30.2000	30.37000	29.9450	30.1600	+0.533%	314,523	+27.653%
2025-09-26	30.3700	30.61000	30.0000	30.0000	-0.431%	247,149	+28.333%
2025-09-25	30.5100	30.69000	30.0600	30.1300	-1.600%	287,012	+27.780%
2025-09-24	30.7300	30.92000	30.4000	30.6200	+0.033%	329,032	+25.735%
2025-09-23	29.8300	30.85000	29.8250	30.6100	+2.960%	683,632	+25.776%
2025-09-22	29.5800	29.77000	29.3600	29.7300	+1.329%	479,497	+29.499%
2025-09-19	29.3900	29.68000	29.1100	29.3400	+0.137%	247,320	+31.220%
2025-09-18	29.7300	29.99000	29.2600	29.3000	-1.612%	237,100	+31.399%
2025-09-17	30.0200	30.16021	29.6600	29.7800	-1.129%	386,902	+29.281%
2025-09-16	30.0300	30.20000	29.9500	30.1200	+0.702%	340,151	+27.822%
2025-09-15	30.1700	30.32000	29.7900	29.9100	-0.300%	300,872	+28.719%
2025-09-12	30.8200	31.02000	29.9200	30.0000	-3.132%	292,803	+28.333%
2025-09-11	30.2100	31.10500	30.2100	30.9700	+2.754%	435,097	+24.314%
2025-09-10	30.3300	30.51000	29.9828	30.1400	0.000%	211,096	+27.737%
2025-09-09	29.7300	30.37000	29.6400	30.1400	+1.379%	319,098	+27.737%
2025-09-08	30.4000	30.54000	29.6800	29.7300	-2.268%	473,385	+29.499%
2025-09-05	30.0000	30.46000	29.8800	30.4200	+2.218%	1,062,525	+26.561%
2025-09-04	29.1600	29.83000	29.0000	29.7600	+1.190%	259,595	+29.368%
2025-09-03	28.9500	29.49500	28.9500	29.4100	+1.694%	199,358	+30.908%
2025-09-02	28.5200	28.94500	28.3100	28.9200	+0.661%	185,531	+33.126%
2025-08-29	28.4000	28.79000	28.4000	28.7300	+0.878%	127,714	+34.006%
2025-08-28	28.4800	28.76000	28.3700	28.4800	+0.282%	231,786	+35.183%
2025-08-27	28.4700	28.54500	28.2850	28.4000	-0.176%	225,397	+35.563%
2025-08-26	28.5300	28.73000	28.2600	28.4500	-0.490%	193,491	+35.325%
2025-08-25	29.0400	29.21000	28.5700	28.5900	-1.482%	310,503	+34.662%
2025-08-22	28.6600	29.05000	28.6600	29.0200	+1.185%	175,048	+32.667%
2025-08-21	28.6000	28.97000	28.5700	28.6800	+0.105%	176,159	+34.240%
2025-08-20	28.7900	29.00200	28.4800	28.6500	-0.417%	190,705	+34.380%
2025-08-19	29.3800	29.38000	28.6900	28.7700	-2.541%	214,395	+33.820%
2025-08-18	29.2900	29.92500	29.0000	29.5200	+0.751%	266,394	+30.420%
2025-08-15	29.1100	29.36500	29.0100	29.3000	+1.104%	168,352	+31.399%
2025-08-14	29.5200	29.57000	28.9300	28.9800	-2.227%	235,371	+32.850%
2025-08-13	29.1800	29.80500	29.1800	29.6400	+1.821%	208,318	+29.892%
2025-08-12	28.8900	29.20000	28.7550	29.1100	+1.323%	193,303	+32.257%
2025-08-11	29.0500	29.23000	28.7300	28.7300	-0.897%	400,559	+34.006%
2025-08-08	28.5000	29.00000	28.4100	28.9900	+1.970%	219,285	+32.804%
2025-08-07	27.8500	28.45000	27.6900	28.4300	+2.487%	245,358	+35.420%
2025-08-06	28.1200	28.12500	27.6900	27.7400	-1.211%	295,316	+38.789%
2025-08-05	28.1000	28.31170	27.9400	28.0800	+0.501%	294,117	+37.108%
2025-08-04	27.7800	28.04000	27.7800	27.9400	+1.269%	228,182	+37.795%
2025-08-01	27.2400	27.85000	27.2400	27.5900	+0.988%	278,946	+39.543%
2025-07-31	27.3800	27.66000	27.0801	27.3200	-0.183%	287,412	+40.922%
2025-07-30	27.9100	27.94000	27.3400	27.3700	-2.840%	276,380	+40.665%
2025-07-29	27.4200	28.17000	27.3800	28.1700	+2.735%	431,486	+36.670%
2025-07-28	27.4600	27.54500	27.2250	27.4200	-0.796%	292,267	+40.408%
2025-07-25	28.1200	28.20000	27.6000	27.6400	-1.637%	201,871	+39.291%
2025-07-24	28.5100	28.51000	28.1000	28.1000	-1.369%	193,572	+37.011%
2025-07-23	28.6300	28.63000	28.2900	28.4900	+0.458%	961,032	+35.135%
2025-07-22	28.6000	28.64000	28.2000	28.3600	-0.596%	987,790	+35.755%
2025-07-21	28.4300	28.88000	28.4300	28.5300	+0.458%	290,998	+34.946%
2025-07-18	28.5800	28.69000	28.3000	28.4000	-0.176%	350,972	+35.563%
2025-07-17	28.1100	28.52000	28.1100	28.4500	+0.887%	382,810	+35.325%
2025-07-16	28.3600	28.37000	28.1000	28.2000	-0.318%	229,659	+36.525%
2025-07-15	28.4500	28.56000	28.1700	28.2900	-0.071%	313,088	+36.090%
2025-07-14	28.7100	28.76000	28.2800	28.3100	-1.565%	562,744	+35.994%
2025-07-11	29.1500	29.50000	28.6700	28.7600	-2.010%	521,530	+33.866%
2025-07-10	29.3300	29.42000	29.0850	29.3500	+0.205%	271,712	+31.175%
2025-07-09	29.4900	29.54000	29.1250	29.2900	-0.136%	305,469	+31.444%
2025-07-08	29.5200	29.57500	29.1200	29.3300	-0.340%	408,364	+31.265%
2025-07-07	29.9700	30.00500	29.1700	29.4300	-2.485%	425,191	+30.819%
2025-07-03	30.4300	30.54000	30.0500	30.1800	-0.495%	326,232	+27.568%
2025-07-02	30.2900	30.47000	30.0550	30.3300	+0.264%	198,636	+26.937%
2025-07-01	30.5400	30.75000	30.1000	30.2500	-0.559%	388,217	+27.273%
2025-06-30	29.7900	30.67500	29.7600	30.4200	+2.562%	324,434	+26.561%
2025-06-27	29.8300	29.85000	29.3700	29.6600	-0.202%	169,194	+29.804%
2025-06-26	29.5600	29.93000	29.5400	29.7200	+0.883%	132,589	+29.542%
2025-06-25	29.4000	29.65000	29.3500	29.4600	-0.372%	226,345	+30.686%
2025-06-24	29.4600	29.74500	29.3900	29.5700	+1.441%	354,419	+30.200%
2025-06-23	29.3500	29.51000	28.8900	29.1500	-0.715%	266,997	+32.075%
2025-06-20	29.5400	29.99000	29.3314	29.3600	-0.576%	205,235	+31.131%
2025-06-18	29.5800	29.78000	29.4000	29.5300	-0.101%	139,198	+30.376%
2025-06-17	29.9900	30.16000	29.4700	29.5600	-2.152%	295,224	+30.244%
2025-06-16	30.3200	30.70000	30.1300	30.2100	-0.690%	367,736	+27.441%
2025-06-13	30.6600	30.81000	30.0200	30.4200	-2.281%	249,152	+26.561%
2025-06-12	30.9800	31.36000	30.9800	31.1300	+0.452%	168,928	+23.675%
2025-06-11	30.0300	31.24000	30.0300	30.9900	+3.266%	267,907	+24.234%
2025-06-10	30.3200	30.43000	29.9700	30.0100	-0.596%	207,059	+28.291%
2025-06-09	30.2600	30.46000	30.1200	30.1900	-0.691%	173,086	+27.526%
2025-06-06	30.4400	30.71000	30.0900	30.4000	-0.066%	199,727	+26.645%
2025-06-05	30.2400	30.52000	30.1400	30.4200	+0.896%	232,918	+26.561%
2025-06-04	30.3000	30.83500	30.1300	30.1500	-0.396%	199,049	+27.695%
2025-06-03	30.0800	30.32000	29.7100	30.2700	+0.199%	207,680	+27.189%
2025-06-02	30.2400	30.29000	29.8100	30.2100	0.000%	737,753	+27.441%
2025-05-30	30.5700	30.58000	29.9900	30.2100	-1.178%	717,216	+27.441%
2025-05-29	30.6300	30.80000	30.4150	30.5700	+0.098%	324,846	+25.940%
2025-05-28	30.7800	30.88000	30.5400	30.5400	-1.261%	330,617	+26.064%
2025-05-27	31.1600	31.22000	30.8000	30.9300	-0.483%	180,325	+24.475%
2025-05-23	30.5700	31.09000	30.5700	31.0800	+0.583%	380,765	+23.874%
2025-05-22	31.2000	31.33000	30.8600	30.9000	-1.183%	344,690	+24.595%
2025-05-21	31.0300	31.44000	31.0300	31.2700	+0.773%	204,049	+23.121%
2025-05-20	31.3700	31.37000	30.9200	31.0300	-0.989%	293,050	+24.073%
2025-05-19	30.9800	31.56500	30.9800	31.3400	+0.513%	272,130	+22.846%
2025-05-16	31.4700	31.47000	30.7150	31.1800	-0.922%	175,312	+23.477%
2025-05-15	31.7500	31.84000	31.3000	31.4700	-0.694%	232,767	+22.339%
2025-05-14	30.9900	31.76500	30.9900	31.6900	+3.057%	291,332	+21.489%
2025-05-13	30.2700	30.80500	30.2700	30.7500	+1.619%	244,139	+25.203%
2025-05-12	30.1800	30.71000	29.9600	30.2600	-0.722%	311,636	+27.231%
2025-05-09	30.9100	30.99000	30.3500	30.4800	-0.814%	256,395	+26.312%
2025-05-08	30.5500	30.89820	30.4900	30.7300	+0.589%	232,993	+25.285%
2025-05-07	30.4800	30.95000	30.4500	30.5500	+0.131%	302,853	+26.023%
2025-05-06	29.5800	30.56500	29.5000	30.5100	+2.970%	267,907	+26.188%
2025-05-05	29.5000	29.86000	29.4600	29.6300	+0.441%	100,458	+29.936%
2025-05-02	29.8400	29.84000	29.2200	29.5000	+0.580%	384,073	+30.508%
2025-05-01	29.4100	30.15000	29.1200	29.3300	-0.644%	170,629	+31.265%
2025-04-30	29.9900	29.99000	29.2300	29.5200	-1.894%	277,240	+30.420%
2025-04-29	30.4800	30.81000	29.9800	30.0900	-1.182%	280,388	+27.949%
2025-04-28	30.8000	30.83000	30.1700	30.4500	-0.717%	445,419	+26.437%
2025-04-25	30.6500	30.76000	30.3863	30.6700	+0.131%	245,308	+25.530%
2025-04-24	29.9900	30.82000	29.8700	30.6300	+2.682%	460,861	+25.694%
2025-04-23	29.4900	30.21000	29.4100	29.8300	+1.844%	457,472	+29.065%
2025-04-22	28.6900	29.33000	28.5700	29.2900	+3.134%	439,939	+31.444%
2025-04-21	28.1300	28.42000	27.9800	28.4000	+1.537%	265,043	+35.563%
2025-04-17	27.9000	28.21000	27.6800	27.9700	+0.756%	160,047	+37.647%
2025-04-16	27.5700	27.80500	27.3900	27.7600	+1.166%	301,119	+38.689%
2025-04-15	26.9900	27.55000	26.9700	27.4400	+2.007%	206,902	+40.306%
2025-04-14	26.4300	27.04000	26.4300	26.9000	+1.701%	291,403	+43.123%

document.getElementById("T00Vpb").onerror = function(){this.style.display='none';}; .dark-mode .CyqmNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CyqmNL{ color: #333333; background-color: white; border: 2px solid #333333; }BCHBanco de Chilestock NYSE ADR

BCH
Banco de Chile
stock NYSE ADR