Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Banco De Chile (BCH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 28.69 28.69 28.31 28.40 22,651
17th Jul 2025 (Thu) 28.19 28.48 28.19 28.45 24,285
16th Jul 2025 (Wed) 28.35 28.35 28.10 28.20 10,564
15th Jul 2025 (Tue) 28.53 28.53 28.18 28.29 24,352
14th Jul 2025 (Mon) 28.76 28.76 28.30 28.31 15,923
11th Jul 2025 (Fri) 29.21 29.36 28.67 28.76 50,349
10th Jul 2025 (Thu) 29.18 29.405 29.18 29.35 17,603
9th Jul 2025 (Wed) 29.43 29.435 29.15 29.29 28,905
8th Jul 2025 (Tue) 29.54 29.55 29.17 29.33 44,643
7th Jul 2025 (Mon) 29.92 29.98 29.17 29.43 48,007
4th Jul 2025 (Fri) 30.38 30.52 30.09 30.18 40,778
3rd Jul 2025 (Thu) 30.38 30.52 30.09 30.18 40,778
2nd Jul 2025 (Wed) 30.25 30.43 30.09 30.33 16,434
1st Jul 2025 (Tue) 30.70 30.70 30.10 30.25 39,833
30th Jun 2025 (Mon) 29.76 30.65 29.76 30.42 26,256
27th Jun 2025 (Fri) 29.55 29.65 29.41 29.66 19,759
26th Jun 2025 (Thu) 29.69 29.92 29.69 29.72 9,281
25th Jun 2025 (Wed) 29.535 29.63 29.35 29.46 22,478
24th Jun 2025 (Tue) 29.68 29.70 29.39 29.57 33,355
23rd Jun 2025 (Mon) 29.35 29.405 28.89 29.15 13,586
20th Jun 2025 (Fri) 29.65 29.65 29.34 29.36 18,937
19th Jun 2025 (Thu) 29.61 29.78 29.45 29.53 10,342
18th Jun 2025 (Wed) 29.61 29.78 29.45 29.53 10,342
17th Jun 2025 (Tue) 30.07 30.16 29.49 29.56 33,891
16th Jun 2025 (Mon) 30.36 30.70 30.15 30.21 28,197
13th Jun 2025 (Fri) 30.48 30.79 30.05 30.42 22,472
12th Jun 2025 (Thu) 31.08 31.36 31.08 31.13 16,125
11th Jun 2025 (Wed) 30.16 31.24 30.15 30.99 20,852
10th Jun 2025 (Tue) 30.30 30.41 29.98 30.01 22,958
9th Jun 2025 (Mon) 30.46 30.46 30.15 30.19 23,433
6th Jun 2025 (Fri) 30.36 30.40 30.13 30.40 17,871
5th Jun 2025 (Thu) 30.43 30.50 30.17 30.42 12,603
4th Jun 2025 (Wed) 30.415 30.74 30.13 30.15 13,368
3rd Jun 2025 (Tue) 29.94 30.32 29.73 30.27 14,687
2nd Jun 2025 (Mon) 29.93 30.26 29.81 30.21 55,115
30th May 2025 (Fri) 30.52 30.52 29.99 30.21 50,072
29th May 2025 (Thu) 30.71 30.74 30.44 30.57 20,890
28th May 2025 (Wed) 30.76 30.84 30.57 30.73 23,965
27th May 2025 (Tue) 31.18 31.22 30.83 30.95 11,576
26th May 2025 (Mon) 31.08 31.08 31.08 31.08 0
24th May 2025 (Sat) 30.81 31.05 30.81 31.08 62,277
23rd May 2025 (Fri) 30.81 31.05 30.81 31.01 62,277
22nd May 2025 (Thu) 31.06 31.14 30.86 30.95 38,934
21st May 2025 (Wed) 31.28 31.33 31.26 31.27 16,136
20th May 2025 (Tue) 31.235 31.28 30.95 30.97 24,923
FTSE 100 Latest
Value8,992.12
Change19.48