Dark

BCH
Banco de Chile
stock NYSE ADR

Market Open

Aug 3, 2026 12:21:40 PM EDT

41.05USD-0.726%(-0.30)270,274

35.91Bid 47.10Ask 11.19Spread

Pre-market

Jul 31, 2026 9:26:30 AM EDT

42.01USD-0.568%(-0.24)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

41.35USD-0.217%(-0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	42.0100	42.01000	40.8900	41.0500	-0.726%	270,274	0.000%
2026-07-31	42.4000	42.40000	41.1301	41.3500	-2.130%	355,178	-0.726%
2026-07-30	41.4800	42.34000	41.4800	42.2500	+3.579%	245,586	-2.840%
2026-07-29	40.1600	41.36500	39.5989	40.7900	+0.865%	318,929	+0.637%
2026-07-28	41.0600	41.59000	40.4100	40.4400	-2.319%	183,012	+1.508%
2026-07-27	41.3500	41.99990	41.1500	41.4000	+1.670%	289,865	-0.845%
2026-07-24	40.6800	41.25000	40.3400	40.7200	+0.246%	216,731	+0.810%
2026-07-23	41.2700	41.41000	40.1700	40.6200	-2.026%	272,608	+1.059%
2026-07-22	40.8600	41.53000	40.4600	41.4600	+1.742%	227,203	-0.989%
2026-07-21	40.7500	41.12500	40.3700	40.7500	+1.596%	295,784	+0.736%
2026-07-20	40.1600	40.39000	39.6601	40.1100	-0.075%	162,629	+2.344%
2026-07-17	39.4600	40.27000	38.9700	40.1400	+0.551%	352,631	+2.267%
2026-07-16	40.7800	40.84500	39.7900	39.9200	-2.324%	239,308	+2.831%
2026-07-15	41.3000	41.46000	40.2600	40.8700	-0.244%	225,199	+0.440%
2026-07-14	40.2900	41.14000	40.1950	40.9700	+2.811%	285,863	+0.195%
2026-07-13	40.6100	40.82000	39.6000	39.8500	-2.328%	205,077	+3.011%
2026-07-10	40.2900	41.16000	40.2450	40.8000	+1.644%	307,803	+0.613%
2026-07-09	39.9600	40.65110	39.7500	40.1400	+1.185%	200,448	+2.267%
2026-07-08	40.0300	40.37000	39.4500	39.6700	-2.098%	234,267	+3.479%
2026-07-07	39.9100	40.63000	39.7000	40.5200	+1.199%	356,334	+1.308%
2026-07-06	39.9200	40.40000	39.6100	40.0400	+1.676%	429,837	+2.522%
2026-07-02	39.2800	39.70500	38.8000	39.3800	+1.390%	209,587	+4.241%
2026-07-01	39.3500	39.56000	38.8000	38.8400	-2.314%	275,987	+5.690%
2026-06-30	39.0000	39.78000	38.9400	39.7600	+1.818%	650,144	+3.244%
2026-06-29	38.7000	39.32000	38.4550	39.0500	+0.360%	118,950	+5.122%
2026-06-26	38.7000	39.67000	38.4550	38.9100	+0.232%	333,117	+5.500%
2026-06-25	38.4900	39.34000	38.0650	38.8200	+2.158%	389,753	+5.744%
2026-06-24	39.2100	39.21000	37.9800	38.0000	-3.061%	343,479	+8.026%
2026-06-23	39.4300	39.78500	38.9400	39.2000	-2.196%	314,525	+4.719%
2026-06-22	40.4100	40.65000	40.0250	40.0800	-0.323%	377,603	+2.420%
2026-06-18	39.9300	40.78000	39.9300	40.2100	-0.099%	276,332	+2.089%
2026-06-17	40.8100	41.24000	40.0650	40.2500	-0.911%	351,397	+1.988%
2026-06-16	41.0800	41.26500	39.1500	40.6200	-0.806%	290,861	+1.059%
2026-06-15	40.8100	41.80000	40.4600	40.9500	+1.916%	376,834	+0.244%
2026-06-12	40.1500	40.77000	39.6650	40.1800	+1.006%	468,088	+2.165%
2026-06-11	38.9300	40.00000	38.7100	39.7800	+2.924%	614,707	+3.193%
2026-06-10	38.5400	39.02000	38.2000	38.6500	+0.285%	287,257	+6.210%
2026-06-09	37.0400	38.57000	36.7500	38.5400	+6.054%	796,630	+6.513%
2026-06-08	36.8900	36.89000	35.8300	36.3400	-0.384%	250,033	+12.961%
2026-06-05	37.0300	37.03000	36.0700	36.4800	-1.645%	309,626	+12.527%
2026-06-04	36.9900	37.61000	36.9400	37.0900	+0.815%	173,920	+10.677%
2026-06-03	37.3100	37.31000	36.4925	36.7900	-2.102%	111,509	+11.579%
2026-06-02	37.3200	37.85000	37.0000	37.5800	+0.508%	175,724	+9.234%
2026-06-01	37.4500	37.90000	37.2250	37.3900	-1.786%	234,985	+9.789%
2026-05-29	38.2800	38.66000	37.9350	38.0700	-0.756%	479,365	+7.828%
2026-05-28	38.4200	38.83000	38.1650	38.3600	-1.159%	312,236	+7.013%
2026-05-27	38.3100	39.13500	38.2800	38.8100	+1.305%	467,191	+5.772%
2026-05-26	38.0800	38.79000	38.0200	38.3100	+2.024%	253,435	+7.152%
2026-05-22	37.8700	38.43000	37.3200	37.5500	-0.477%	409,370	+9.321%
2026-05-21	37.5900	38.24000	36.8150	37.7300	-0.580%	231,177	+8.799%
2026-05-20	36.6200	38.49000	36.5600	37.9500	+4.488%	433,386	+8.169%
2026-05-19	36.2100	37.08500	36.0200	36.3200	-0.439%	683,784	+13.023%
2026-05-18	36.2400	36.74800	36.0150	36.4800	+1.672%	385,195	+12.527%
2026-05-15	35.9300	36.08000	35.1000	35.8800	-1.429%	445,759	+14.409%
2026-05-14	35.0500	36.69010	35.0500	36.4000	+4.119%	527,147	+12.775%
2026-05-13	35.2700	35.94000	34.8600	34.9600	-1.521%	265,596	+17.420%
2026-05-12	34.8700	35.70000	33.6000	35.5000	+0.085%	261,342	+15.634%
2026-05-11	36.0000	36.19000	35.2700	35.4700	-1.718%	228,112	+15.732%
2026-05-08	36.6000	36.89000	36.0600	36.0900	-1.042%	166,276	+13.743%
2026-05-07	37.8900	38.09200	36.4200	36.4700	-3.211%	348,726	+12.558%
2026-05-06	37.0100	37.85000	37.0100	37.6800	+3.205%	210,188	+8.944%
2026-05-05	36.6300	37.11000	36.3700	36.5100	+0.440%	331,785	+12.435%
2026-05-04	37.0600	37.25000	36.0700	36.3500	-1.889%	179,928	+12.930%
2026-05-01	37.8500	37.87000	36.9850	37.0500	-2.165%	194,384	+10.796%
2026-04-30	36.8100	38.29000	36.7100	37.8700	+3.442%	466,853	+8.397%
2026-04-29	37.5200	38.17500	36.6000	36.6100	-3.046%	195,579	+12.128%
2026-04-28	37.7700	37.88000	37.3100	37.7600	-0.553%	224,699	+8.713%
2026-04-27	38.5500	38.69000	37.8300	37.9700	-1.453%	449,014	+8.112%
2026-04-24	37.7600	38.87990	37.7600	38.5300	+2.039%	193,835	+6.540%
2026-04-23	38.2100	38.54000	37.5000	37.7600	-1.846%	428,692	+8.713%
2026-04-22	39.4600	39.74000	38.3300	38.4700	-1.862%	666,193	+6.707%
2026-04-21	41.1300	41.67000	39.2000	39.2000	-4.947%	819,962	+4.719%
2026-04-20	41.0000	41.51000	40.9050	41.2400	-0.650%	919,888	-0.461%
2026-04-17	41.2500	42.20000	41.1500	41.5100	+2.773%	1,279,226	-1.108%
2026-04-16	40.0500	40.56000	39.6800	40.3900	+1.482%	513,010	+1.634%
2026-04-15	39.4700	40.13000	39.3600	39.8000	+0.836%	605,413	+3.141%
2026-04-14	39.1200	39.80000	39.0000	39.4700	+1.491%	443,337	+4.003%
2026-04-13	38.3000	38.89000	37.8000	38.8900	+0.908%	184,572	+5.554%
2026-04-10	38.8900	39.32000	38.4300	38.5400	-0.155%	330,159	+6.513%
2026-04-09	37.5800	38.76000	37.5800	38.6000	+1.874%	565,875	+6.347%
2026-04-08	37.9000	38.73500	37.4500	37.8900	+4.438%	615,547	+8.340%
2026-04-07	36.5900	36.59000	35.8200	36.2800	-1.600%	577,919	+13.148%
2026-04-06	36.5000	37.12000	36.4550	36.8700	+1.347%	221,068	+11.337%
2026-04-02	35.9500	36.62250	35.8600	36.3800	-2.309%	341,417	+12.837%
2026-04-01	37.7900	37.79000	36.9400	37.2400	+0.540%	382,754	+10.231%
2026-03-31	36.1600	37.04000	35.6300	37.0400	+3.987%	826,110	+10.826%
2026-03-30	36.1100	36.29000	35.1100	35.6200	-6.386%	433,250	+15.244%
2026-03-27	38.0100	38.64000	37.6250	38.0500	+0.026%	396,729	+7.884%
2026-03-26	38.4600	38.92000	37.7500	38.0400	-2.661%	365,954	+7.913%
2026-03-25	38.6500	39.35830	38.4300	39.0800	+1.744%	533,319	+5.041%
2026-03-24	37.5200	38.45900	37.5200	38.4100	-0.156%	446,317	+6.873%
2026-03-23	38.1500	39.04500	38.0700	38.4700	+3.192%	456,669	+6.707%
2026-03-20	38.4700	38.68500	36.9200	37.2800	-4.361%	588,211	+10.113%
2026-03-19	37.6800	39.09000	37.6300	38.9800	+2.202%	251,035	+5.310%
2026-03-18	38.4300	39.06500	38.0900	38.1400	-1.320%	201,566	+7.630%
2026-03-17	39.2800	39.42000	38.4950	38.6500	-0.207%	337,437	+6.210%
2026-03-16	38.7400	38.92000	38.3600	38.7300	+3.170%	302,089	+5.990%
2026-03-13	37.7800	38.13000	37.4400	37.5400	+0.643%	375,537	+9.350%
2026-03-12	38.4400	38.94000	37.2300	37.3000	-6.913%	598,147	+10.054%
2026-03-11	40.2900	40.70000	39.0100	40.0700	-0.323%	431,182	+2.446%
2026-03-10	40.2900	41.14000	39.9900	40.2000	+1.798%	459,034	+2.114%
2026-03-09	37.6500	39.76000	37.4000	39.4900	+3.839%	473,025	+3.950%
2026-03-06	36.9800	38.57990	36.3983	38.0300	+1.224%	326,009	+7.941%
2026-03-05	38.4800	38.48000	37.2450	37.5700	-3.419%	463,504	+9.263%
2026-03-04	39.3100	39.52000	38.6100	38.9000	+2.073%	264,952	+5.527%
2026-03-03	37.3450	38.45500	37.0800	38.1100	-5.411%	348,622	+7.715%
2026-03-02	40.0900	40.46500	39.8339	40.2900	-1.923%	495,996	+1.886%
2026-02-27	42.3100	42.45000	40.7600	41.0800	-3.681%	371,933	-0.073%
2026-02-26	43.1400	43.14000	42.1100	42.6500	-1.547%	322,855	-3.751%
2026-02-25	43.0200	43.52000	42.9150	43.3200	+1.381%	215,530	-5.240%
2026-02-24	42.4500	42.76000	42.1600	42.7300	+0.660%	184,188	-3.932%
2026-02-23	43.4300	43.70000	42.2700	42.4500	-1.804%	316,093	-3.298%
2026-02-20	42.2600	43.29000	42.2000	43.2300	+2.295%	331,497	-5.043%
2026-02-19	42.0000	42.49000	41.7797	42.2600	-0.635%	377,710	-2.863%
2026-02-18	43.1300	43.30000	42.3400	42.5300	-0.515%	326,215	-3.480%
2026-02-17	42.7300	42.97000	42.0600	42.7500	-1.769%	617,103	-3.977%
2026-02-13	43.8400	43.84000	42.8100	43.5200	-0.526%	598,536	-5.676%
2026-02-12	45.8400	45.99500	43.6900	43.7500	-4.705%	636,371	-6.171%
2026-02-11	45.5500	46.42000	45.4576	45.9100	+2.295%	301,851	-10.586%
2026-02-10	45.2300	45.27000	44.6000	44.8800	-0.861%	359,428	-8.534%
2026-02-09	44.6000	45.61000	44.4700	45.2700	+1.868%	255,062	-9.322%
2026-02-06	44.7100	44.86000	43.8300	44.4400	-0.493%	366,286	-7.628%
2026-02-05	45.2900	46.00500	44.2800	44.6600	-1.587%	493,423	-8.083%
2026-02-04	46.6400	46.76000	45.2050	45.3800	-2.114%	692,655	-9.542%
2026-02-03	45.4800	46.37000	44.9050	46.3600	+3.505%	373,538	-11.454%
2026-02-02	43.7200	44.97000	43.6300	44.7900	+2.659%	409,652	-8.350%
2026-01-30	44.7500	45.03860	43.6300	43.6300	-4.883%	562,851	-5.913%
2026-01-29	46.2200	46.77000	45.0700	45.8700	+0.548%	454,585	-10.508%
2026-01-28	45.8100	45.87000	44.9900	45.6200	+0.795%	407,165	-10.018%
2026-01-27	44.6200	45.75000	44.5000	45.2600	+2.468%	683,188	-9.302%
2026-01-26	43.2800	44.28000	43.2800	44.1700	+2.245%	489,008	-7.064%
2026-01-23	42.8800	43.23250	42.4700	43.2000	+0.817%	502,379	-4.977%
2026-01-22	41.6600	43.02500	41.6500	42.8500	+3.178%	488,927	-4.201%
2026-01-21	40.0900	41.84750	40.0100	41.5300	+3.773%	469,020	-1.156%
2026-01-20	39.4000	40.05000	39.2500	40.0200	-0.224%	504,253	+2.574%
2026-01-16	39.7900	40.30000	39.1500	40.1100	+0.830%	605,796	+2.344%
2026-01-15	41.0000	41.14000	39.5650	39.7800	-3.493%	450,402	+3.193%
2026-01-14	40.8400	41.32000	40.6950	41.2200	+0.906%	297,132	-0.412%
2026-01-13	41.1700	41.18000	40.4450	40.8500	-0.898%	509,537	+0.490%
2026-01-12	41.2000	41.37000	40.8750	41.2200	+2.030%	143,877	-0.412%
2026-01-09	40.4600	40.67000	40.2500	40.4000	-0.148%	140,279	+1.609%
2026-01-08	40.0300	40.64000	39.8700	40.4600	+1.633%	220,389	+1.458%
2026-01-07	40.0400	40.04000	39.3800	39.8100	-0.475%	287,044	+3.115%
2026-01-06	39.9800	40.76290	39.7300	40.0000	+1.911%	349,508	+2.625%
2026-01-05	38.5500	39.38000	38.4000	39.2500	+2.722%	255,766	+4.586%
2026-01-02	38.5800	38.82990	37.9150	38.2100	+0.553%	245,676	+7.433%
2025-12-31	38.0900	38.71000	37.8000	38.0000	-0.262%	124,163	+8.026%
2025-12-30	38.2500	38.50500	37.9400	38.1000	+0.131%	104,188	+7.743%
2025-12-29	38.2200	38.34000	38.0100	38.0500	-0.808%	94,368	+7.884%
2025-12-26	38.2400	38.50000	38.1500	38.3600	+0.550%	93,749	+7.013%
2025-12-24	37.9600	38.21500	37.8950	38.1500	+0.793%	42,389	+7.602%
2025-12-23	38.0000	38.19640	37.6800	37.8500	-0.890%	245,181	+8.454%
2025-12-22	37.9000	38.20000	37.7940	38.1900	+1.327%	152,118	+7.489%
2025-12-19	37.7500	38.14730	37.5800	37.6900	+0.507%	167,301	+8.915%
2025-12-18	37.1700	37.70000	37.1500	37.5000	+1.709%	140,424	+9.467%
2025-12-17	37.0000	37.23000	36.8050	36.8700	-1.126%	272,903	+11.337%
2025-12-16	37.9400	37.94560	37.2100	37.2900	-2.688%	302,594	+10.083%
2025-12-15	38.7800	38.92500	38.1100	38.3200	-1.339%	200,632	+7.124%
2025-12-12	39.0700	39.19000	38.3500	38.8400	+1.172%	344,741	+5.690%
2025-12-11	38.0000	38.73000	38.0000	38.3900	+1.346%	166,479	+6.929%
2025-12-10	37.7600	38.08000	37.6000	37.8800	+0.477%	174,756	+8.369%
2025-12-09	37.4100	37.70000	37.1880	37.7000	+1.181%	165,907	+8.886%
2025-12-08	37.3400	37.41000	36.8000	37.2600	+0.431%	233,133	+10.172%
2025-12-05	38.3600	38.73000	37.0500	37.1000	-3.686%	413,709	+10.647%
2025-12-04	38.2700	38.58000	38.1600	38.5200	+0.917%	198,775	+6.568%
2025-12-03	38.5500	38.65500	37.8150	38.1700	-0.909%	289,031	+7.545%
2025-12-02	38.2000	38.57000	37.8800	38.5200	+1.582%	178,452	+6.568%
2025-12-01	37.6700	37.97000	37.6600	37.9200	+0.371%	123,348	+8.254%
2025-11-28	37.6200	38.00000	37.6200	37.7800	+1.151%	118,310	+8.655%
2025-11-26	37.2800	37.56000	37.2700	37.3500	+1.384%	184,459	+9.906%
2025-11-25	36.9300	37.03500	36.6500	36.8400	-0.271%	260,363	+11.428%
2025-11-24	37.0800	37.15000	36.5901	36.9400	+1.567%	262,962	+11.126%
2025-11-21	36.5700	36.71000	36.2600	36.3700	+0.193%	289,933	+12.868%
2025-11-20	36.9400	37.17000	36.2300	36.3000	-1.144%	257,312	+13.085%
2025-11-19	37.0500	37.45000	36.5350	36.7200	-0.434%	266,719	+11.792%
2025-11-18	36.7800	37.09500	36.5000	36.8800	+0.245%	461,993	+11.307%
2025-11-17	37.1000	37.47000	36.5850	36.7900	+1.827%	438,343	+11.579%
2025-11-14	35.7300	36.35000	35.6600	36.1300	-1.068%	437,195	+13.617%
2025-11-13	37.5000	37.50000	36.3700	36.5200	-2.248%	325,454	+12.404%
2025-11-12	37.2600	37.70000	37.1000	37.3600	+1.882%	419,593	+9.877%
2025-11-11	36.3600	36.95000	36.2200	36.6700	+0.493%	273,655	+11.944%
2025-11-10	36.7500	36.92000	36.2678	36.4900	+0.718%	412,767	+12.497%
2025-11-07	36.4700	36.51000	35.7950	36.2300	+0.723%	705,807	+13.304%
2025-11-06	36.1900	36.30000	35.7300	35.9700	+0.559%	182,842	+14.123%
2025-11-05	34.9600	35.96000	34.9200	35.7700	+2.258%	218,206	+14.761%
2025-11-04	35.5300	35.54500	34.9700	34.9800	-2.995%	399,580	+17.353%
2025-11-03	35.1700	36.11000	35.1600	36.0600	+3.294%	501,253	+13.838%
2025-10-31	34.5800	35.11500	34.5400	34.9100	+0.086%	236,603	+17.588%
2025-10-30	34.4000	35.29500	34.1500	34.8800	+1.307%	301,500	+17.689%
2025-10-29	34.4000	34.74000	34.2800	34.4300	+0.614%	268,461	+19.227%
2025-10-28	34.0000	34.41000	33.8500	34.2200	+0.411%	344,379	+19.959%
2025-10-27	34.1500	34.30000	33.8600	34.0800	+1.278%	179,518	+20.452%
2025-10-24	33.3700	33.86000	33.3700	33.6500	+1.478%	225,511	+21.991%
2025-10-23	33.2500	33.45000	33.1550	33.1600	+0.181%	168,084	+23.794%
2025-10-22	32.9500	33.23000	32.7800	33.1000	+0.884%	394,727	+24.018%
2025-10-21	33.0000	33.24000	32.8100	32.8100	-1.026%	209,643	+25.114%
2025-10-20	32.9200	33.22000	32.8600	33.1500	+1.252%	181,547	+23.831%
2025-10-17	32.6900	32.90000	32.4100	32.7400	-0.092%	289,827	+25.382%
2025-10-16	32.5600	33.28000	32.5000	32.7700	+1.644%	477,024	+25.267%
2025-10-15	31.5600	32.31000	31.5600	32.2400	+3.632%	345,785	+27.326%
2025-10-14	30.7900	31.36000	30.6400	31.1100	+0.161%	410,286	+31.951%
2025-10-13	30.8400	31.06000	30.6800	31.0600	+1.769%	261,768	+32.164%
2025-10-10	31.1400	31.30000	30.4000	30.5200	-2.554%	386,656	+34.502%
2025-10-09	31.1500	31.52500	30.9600	31.3200	+0.902%	563,413	+31.066%
2025-10-08	30.3300	31.14000	30.3300	31.0400	+3.432%	269,108	+32.249%
2025-10-07	30.5300	30.67000	29.9800	30.0100	-1.445%	325,181	+36.788%
2025-10-06	30.6000	30.93000	30.3950	30.4500	-0.490%	319,607	+34.811%
2025-10-03	29.8700	30.60500	29.7950	30.6000	+2.650%	458,938	+34.150%
2025-10-02	30.4300	30.44500	29.7100	29.8100	-2.037%	509,857	+37.705%
2025-10-01	30.4200	30.72000	30.3590	30.4300	+0.429%	287,028	+34.900%
2025-09-30	30.2400	30.33000	30.1300	30.3000	+0.464%	286,884	+35.479%
2025-09-29	30.2000	30.37000	29.9450	30.1600	+0.533%	314,523	+36.107%
2025-09-26	30.3700	30.61000	30.0000	30.0000	-0.431%	247,149	+36.833%
2025-09-25	30.5100	30.69000	30.0600	30.1300	-1.600%	287,012	+36.243%
2025-09-24	30.7300	30.92000	30.4000	30.6200	+0.033%	329,032	+34.063%
2025-09-23	29.8300	30.85000	29.8250	30.6100	+2.960%	683,632	+34.107%
2025-09-22	29.5800	29.77000	29.3600	29.7300	+1.329%	479,497	+38.076%
2025-09-19	29.3900	29.68000	29.1100	29.3400	+0.137%	247,320	+39.911%
2025-09-18	29.7300	29.99000	29.2600	29.3000	-1.612%	237,100	+40.102%
2025-09-17	30.0200	30.16021	29.6600	29.7800	-1.129%	386,902	+37.844%
2025-09-16	30.0300	30.20000	29.9500	30.1200	+0.702%	340,151	+36.288%
2025-09-15	30.1700	30.32000	29.7900	29.9100	-0.300%	300,872	+37.245%
2025-09-12	30.8200	31.02000	29.9200	30.0000	-3.132%	292,803	+36.833%
2025-09-11	30.2100	31.10500	30.2100	30.9700	+2.754%	435,097	+32.548%
2025-09-10	30.3300	30.51000	29.9828	30.1400	0.000%	211,096	+36.198%
2025-09-09	29.7300	30.37000	29.6400	30.1400	+1.379%	319,098	+36.198%
2025-09-08	30.4000	30.54000	29.6800	29.7300	-2.268%	473,385	+38.076%
2025-09-05	30.0000	30.46000	29.8800	30.4200	+2.218%	1,062,525	+34.944%
2025-09-04	29.1600	29.83000	29.0000	29.7600	+1.190%	259,595	+37.937%
2025-09-03	28.9500	29.49500	28.9500	29.4100	+1.694%	199,358	+39.578%
2025-09-02	28.5200	28.94500	28.3100	28.9200	+0.661%	185,531	+41.943%
2025-08-29	28.4000	28.79000	28.4000	28.7300	+0.878%	127,714	+42.882%
2025-08-28	28.4800	28.76000	28.3700	28.4800	+0.282%	231,786	+44.136%
2025-08-27	28.4700	28.54500	28.2850	28.4000	-0.176%	225,397	+44.542%
2025-08-26	28.5300	28.73000	28.2600	28.4500	-0.490%	193,491	+44.288%
2025-08-25	29.0400	29.21000	28.5700	28.5900	-1.482%	310,503	+43.582%
2025-08-22	28.6600	29.05000	28.6600	29.0200	+1.185%	175,048	+41.454%
2025-08-21	28.6000	28.97000	28.5700	28.6800	+0.105%	176,159	+43.131%
2025-08-20	28.7900	29.00200	28.4800	28.6500	-0.417%	190,705	+43.281%
2025-08-19	29.3800	29.38000	28.6900	28.7700	-2.541%	214,395	+42.683%
2025-08-18	29.2900	29.92500	29.0000	29.5200	+0.751%	266,394	+39.058%
2025-08-15	29.1100	29.36500	29.0100	29.3000	+1.104%	168,352	+40.102%
2025-08-14	29.5200	29.57000	28.9300	28.9800	-2.227%	235,371	+41.649%
2025-08-13	29.1800	29.80500	29.1800	29.6400	+1.821%	208,318	+38.495%
2025-08-12	28.8900	29.20000	28.7550	29.1100	+1.323%	193,303	+41.017%
2025-08-11	29.0500	29.23000	28.7300	28.7300	-0.897%	400,559	+42.882%
2025-08-08	28.5000	29.00000	28.4100	28.9900	+1.970%	219,285	+41.601%
2025-08-07	27.8500	28.45000	27.6900	28.4300	+2.487%	245,358	+44.390%
2025-08-06	28.1200	28.12500	27.6900	27.7400	-1.211%	295,316	+47.981%
2025-08-05	28.1000	28.31170	27.9400	28.0800	+0.501%	294,117	+46.189%
2025-08-04	27.7800	28.04000	27.7800	27.9400	+1.269%	228,182	+46.922%
2025-08-01	27.2400	27.85000	27.2400	27.5900	+0.988%	278,946	+48.786%
2025-07-31	27.3800	27.66000	27.0801	27.3200	-0.183%	287,412	+50.256%
2025-07-30	27.9100	27.94000	27.3400	27.3700	-2.840%	276,380	+49.982%
2025-07-29	27.4200	28.17000	27.3800	28.1700	+2.735%	431,486	+45.722%
2025-07-28	27.4600	27.54500	27.2250	27.4200	-0.796%	292,267	+49.708%
2025-07-25	28.1200	28.20000	27.6000	27.6400	-1.637%	201,871	+48.517%
2025-07-24	28.5100	28.51000	28.1000	28.1000	-1.369%	193,572	+46.085%
2025-07-23	28.6300	28.63000	28.2900	28.4900	+0.458%	961,032	+44.086%
2025-07-22	28.6000	28.64000	28.2000	28.3600	-0.596%	987,790	+44.746%
2025-07-21	28.4300	28.88000	28.4300	28.5300	+0.458%	290,998	+43.884%
2025-07-18	28.5800	28.69000	28.3000	28.4000	-0.176%	350,972	+44.542%
2025-07-17	28.1100	28.52000	28.1100	28.4500	+0.887%	382,810	+44.288%
2025-07-16	28.3600	28.37000	28.1000	28.2000	-0.318%	229,659	+45.567%
2025-07-15	28.4500	28.56000	28.1700	28.2900	-0.071%	313,088	+45.104%
2025-07-14	28.7100	28.76000	28.2800	28.3100	-1.565%	562,744	+45.002%
2025-07-11	29.1500	29.50000	28.6700	28.7600	-2.010%	521,530	+42.733%
2025-07-10	29.3300	29.42000	29.0850	29.3500	+0.205%	271,712	+39.864%
2025-07-09	29.4900	29.54000	29.1250	29.2900	-0.136%	305,469	+40.150%
2025-07-08	29.5200	29.57500	29.1200	29.3300	-0.340%	408,364	+39.959%
2025-07-07	29.9700	30.00500	29.1700	29.4300	-2.485%	425,191	+39.484%
2025-07-03	30.4300	30.54000	30.0500	30.1800	-0.495%	326,232	+36.017%
2025-07-02	30.2900	30.47000	30.0550	30.3300	+0.264%	198,636	+35.345%
2025-07-01	30.5400	30.75000	30.1000	30.2500	-0.559%	388,217	+35.702%
2025-06-30	29.7900	30.67500	29.7600	30.4200	+2.562%	324,434	+34.944%
2025-06-27	29.8300	29.85000	29.3700	29.6600	-0.202%	169,194	+38.402%
2025-06-26	29.5600	29.93000	29.5400	29.7200	+0.883%	132,589	+38.122%
2025-06-25	29.4000	29.65000	29.3500	29.4600	-0.372%	226,345	+39.341%
2025-06-24	29.4600	29.74500	29.3900	29.5700	+1.441%	354,419	+38.823%
2025-06-23	29.3500	29.51000	28.8900	29.1500	-0.715%	266,997	+40.823%
2025-06-20	29.5400	29.99000	29.3314	29.3600	-0.576%	205,235	+39.816%
2025-06-18	29.5800	29.78000	29.4000	29.5300	-0.101%	139,198	+39.011%
2025-06-17	29.9900	30.16000	29.4700	29.5600	-2.152%	295,224	+38.870%
2025-06-16	30.3200	30.70000	30.1300	30.2100	-0.690%	367,736	+35.882%
2025-06-13	30.6600	30.81000	30.0200	30.4200	-2.281%	249,152	+34.944%
2025-06-12	30.9800	31.36000	30.9800	31.1300	+0.452%	168,928	+31.866%
2025-06-11	30.0300	31.24000	30.0300	30.9900	+3.266%	267,907	+32.462%
2025-06-10	30.3200	30.43000	29.9700	30.0100	-0.596%	207,059	+36.788%
2025-06-09	30.2600	30.46000	30.1200	30.1900	-0.691%	173,086	+35.972%
2025-06-06	30.4400	30.71000	30.0900	30.4000	-0.066%	199,727	+35.033%
2025-06-05	30.2400	30.52000	30.1400	30.4200	+0.896%	232,918	+34.944%
2025-06-04	30.3000	30.83500	30.1300	30.1500	-0.396%	199,049	+36.153%
2025-06-03	30.0800	30.32000	29.7100	30.2700	+0.199%	207,680	+35.613%
2025-06-02	30.2400	30.29000	29.8100	30.2100	0.000%	737,753	+35.882%
2025-05-30	30.5700	30.58000	29.9900	30.2100	-1.178%	717,216	+35.882%
2025-05-29	30.6300	30.80000	30.4150	30.5700	+0.098%	324,846	+34.282%
2025-05-28	30.7800	30.88000	30.5400	30.5400	-1.261%	330,617	+34.414%
2025-05-27	31.1600	31.22000	30.8000	30.9300	-0.483%	180,325	+32.719%
2025-05-23	30.5700	31.09000	30.5700	31.0800	+0.583%	380,765	+32.079%
2025-05-22	31.2000	31.33000	30.8600	30.9000	-1.183%	344,690	+32.848%
2025-05-21	31.0300	31.44000	31.0300	31.2700	+0.773%	204,049	+31.276%
2025-05-20	31.3700	31.37000	30.9200	31.0300	-0.989%	293,050	+32.291%
2025-05-19	30.9800	31.56500	30.9800	31.3400	+0.513%	272,130	+30.983%
2025-05-16	31.4700	31.47000	30.7150	31.1800	-0.922%	175,312	+31.655%
2025-05-15	31.7500	31.84000	31.3000	31.4700	-0.694%	232,767	+30.442%
2025-05-14	30.9900	31.76500	30.9900	31.6900	+3.057%	291,332	+29.536%
2025-05-13	30.2700	30.80500	30.2700	30.7500	+1.619%	244,139	+33.496%
2025-05-12	30.1800	30.71000	29.9600	30.2600	-0.722%	311,636	+35.658%
2025-05-09	30.9100	30.99000	30.3500	30.4800	-0.814%	256,395	+34.678%
2025-05-08	30.5500	30.89820	30.4900	30.7300	+0.589%	232,993	+33.583%
2025-05-07	30.4800	30.95000	30.4500	30.5500	+0.131%	302,853	+34.370%
2025-05-06	29.5800	30.56500	29.5000	30.5100	+2.970%	267,907	+34.546%
2025-05-05	29.5000	29.86000	29.4600	29.6300	+0.441%	100,458	+38.542%
2025-05-02	29.8400	29.84000	29.2200	29.5000	+0.580%	384,073	+39.153%
2025-05-01	29.4100	30.15000	29.1200	29.3300	-0.644%	170,629	+39.959%
2025-04-30	29.9900	29.99000	29.2300	29.5200	-1.894%	277,240	+39.058%
2025-04-29	30.4800	30.81000	29.9800	30.0900	-1.182%	280,388	+36.424%
2025-04-28	30.8000	30.83000	30.1700	30.4500	-0.717%	445,419	+34.811%
2025-04-25	30.6500	30.76000	30.3863	30.6700	+0.131%	245,308	+33.844%
2025-04-24	29.9900	30.82000	29.8700	30.6300	+2.682%	460,861	+34.019%
2025-04-23	29.4900	30.21000	29.4100	29.8300	+1.844%	457,472	+37.613%
2025-04-22	28.6900	29.33000	28.5700	29.2900	+3.134%	439,939	+40.150%
2025-04-21	28.1300	28.42000	27.9800	28.4000	+1.537%	265,043	+44.542%
2025-04-17	27.9000	28.21000	27.6800	27.9700	+0.756%	160,047	+46.764%
2025-04-16	27.5700	27.80500	27.3900	27.7600	+1.166%	301,119	+47.875%
2025-04-15	26.9900	27.55000	26.9700	27.4400	+2.007%	206,902	+49.599%
2025-04-14	26.4300	27.04000	26.4300	26.9000	+1.701%	291,403	+52.602%
2025-04-11	25.5200	26.59500	25.5200	26.4500	+3.970%	311,366	+55.198%
2025-04-10	25.8100	25.93000	25.0100	25.4400	-1.586%	383,752	+61.360%
2025-04-09	24.4000	25.86000	24.2100	25.8500	+6.117%	653,341	+58.801%
2025-04-08	25.3200	25.32000	24.0850	24.3600	-1.932%	479,621	+68.514%
2025-04-07	24.8800	25.90000	23.6600	24.8400	-3.158%	651,682	+65.258%
2025-04-04	26.3900	26.40000	25.5100	25.6500	-5.733%	911,317	+60.039%
2025-04-03	26.7700	27.39500	26.5300	27.2100	+1.682%	698,819	+50.864%
2025-04-02	26.6100	26.76000	26.4650	26.7600	+0.150%	295,208	+53.401%
2025-04-01	26.5000	26.76000	26.2850	26.7200	+0.868%	328,588	+53.630%
2025-03-31	26.4100	26.54000	26.2000	26.4900	-0.376%	279,141	+54.964%
2025-03-28	26.8200	26.82000	26.4800	26.5900	-1.372%	201,971	+54.381%
2025-03-27	26.9700	27.10500	26.8600	26.9600	-0.443%	179,811	+52.263%
2025-03-26	27.1000	27.18000	26.8700	27.0800	0.000%	127,263	+51.588%
2025-03-25	27.1900	27.30000	26.9300	27.0800	+0.259%	218,451	+51.588%
2025-03-24	27.1000	27.38500	26.8900	27.0100	+2.427%	541,403	+51.981%
2025-03-21	25.9100	26.37500	25.8100	26.3700	-5.314%	628,639	+55.669%
2025-03-20	28.4700	28.52000	27.7000	27.8500	-2.246%	430,081	+47.397%
2025-03-19	28.4200	28.57830	28.3600	28.4900	+0.282%	245,152	+44.086%
2025-03-18	28.5400	28.64000	28.3950	28.4100	+0.247%	403,030	+44.491%
2025-03-17	27.8600	28.36000	27.8600	28.3400	+2.347%	191,918	+44.848%
2025-03-14	27.4100	27.80690	27.3250	27.6900	+1.801%	182,838	+48.248%
2025-03-13	26.8100	27.22500	26.6914	27.2000	+1.304%	275,919	+50.919%
2025-03-12	27.0300	27.03000	26.6900	26.8500	-0.112%	309,620	+52.886%
2025-03-11	26.7100	27.02000	26.6900	26.8800	+1.167%	512,223	+52.716%
2025-03-10	26.9400	27.11000	26.4000	26.5700	-2.603%	282,755	+54.498%
2025-03-07	26.9700	27.31000	26.9000	27.2800	+1.224%	315,218	+50.477%
2025-03-06	27.0700	27.31500	26.8800	26.9500	-0.737%	468,762	+52.319%
2025-03-05	26.9900	27.21500	26.8100	27.1500	+2.337%	239,634	+51.197%
2025-03-04	26.3500	26.74000	26.2400	26.5300	+0.990%	381,873	+54.730%
2025-03-03	26.2800	26.69000	26.1260	26.2700	+1.389%	395,739	+56.262%
2025-02-28	26.2200	26.32000	25.7804	25.9100	-1.107%	230,626	+58.433%
2025-02-27	26.3300	26.39000	25.9393	26.2000	-1.095%	241,119	+56.679%
2025-02-26	26.6800	26.75000	26.4800	26.4900	-1.046%	254,373	+54.964%
2025-02-25	26.8400	26.94670	26.6600	26.7700	+0.639%	170,113	+53.343%
2025-02-24	26.4100	26.78000	26.4100	26.6000	+0.872%	188,752	+54.323%
2025-02-21	26.6100	26.91000	26.2900	26.3700	-0.976%	510,488	+55.669%
2025-02-20	26.4600	26.71000	26.4600	26.6300	+1.178%	344,105	+54.149%
2025-02-19	26.1800	26.56000	26.1800	26.3200	-0.227%	217,664	+55.965%
2025-02-18	26.7900	26.81000	26.2250	26.3800	-1.457%	238,428	+55.610%
2025-02-14	26.4900	26.96000	26.3000	26.7700	+1.903%	262,590	+53.343%
2025-02-13	26.2500	26.49000	26.1300	26.2700	+0.191%	286,624	+56.262%
2025-02-12	26.1300	26.56000	26.1300	26.2200	+0.963%	423,221	+56.560%
2025-02-11	25.7900	26.12000	25.6901	25.9700	+0.193%	228,205	+58.067%

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

BCH
Banco de Chile
stock NYSE ADR