Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Banco de Chile (BCH)

Compare
25.65
-1.56
(-5.73%)
At close: April 4 at 4:00:02 PM EDT
25.64
-0.01
(-0.04%)
After hours: April 4 at 7:49:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202526.3926.4025.5125.6525.65910,600
Apr 3, 202526.7727.4026.5327.2127.21698,800
Apr 2, 202526.6126.7626.4726.7626.76295,100
Apr 1, 202526.5026.7626.2926.7226.72328,600
Mar 31, 202526.4126.5426.2026.4926.49279,100
Mar 28, 202526.8226.8226.4826.5926.59202,000
Mar 27, 202526.9727.1126.8626.9626.96179,800
Mar 26, 202527.1027.1826.8727.0827.08129,000
Mar 25, 202527.1927.3026.9327.0827.08220,100
Mar 24, 202527.1027.3926.8927.0127.01543,500
Mar 21, 2025 2.10 Dividend
Mar 21, 202525.9126.3825.8126.3726.37631,100
Mar 20, 202528.4728.5227.7027.8525.75430,400
Mar 19, 202528.4228.5828.3628.4926.34246,500
Mar 18, 202528.5428.6428.4028.4126.26403,400
Mar 17, 202527.8628.3627.8628.3426.20192,500
Mar 14, 202527.4127.8127.3327.6925.60183,600
Mar 13, 202526.8127.2326.6927.2025.15278,300
Mar 12, 202527.0327.0326.6926.8524.82310,100
Mar 11, 202526.7127.0226.6926.8824.85513,600
Mar 10, 202526.9427.1126.4026.5724.56325,800
Mar 7, 202526.9727.3126.9027.2825.22316,500
Mar 6, 202527.0727.3226.8826.9524.91469,800
Mar 5, 202526.9927.2226.8127.1525.10239,700
Mar 4, 202526.3526.7426.2426.5324.53382,100
Mar 3, 202526.2826.6926.1326.2724.29398,000
Feb 28, 202526.2226.3225.7825.9123.95231,100
Feb 27, 202526.3326.3925.9426.2024.22243,200
Feb 26, 202526.6826.7526.4826.4924.49255,100
Feb 25, 202526.8426.9526.6626.7724.75171,900
Feb 24, 202526.4126.7826.4126.6024.59190,800
Feb 21, 202526.6126.9126.2926.3724.38511,800
Feb 20, 202526.4626.7126.4626.6324.62345,300
Feb 19, 202526.1826.5626.1826.3224.33218,600
Feb 18, 202526.7926.8126.2326.3824.39241,200
Feb 14, 202526.4926.9626.3026.7724.75262,900
Feb 13, 202526.2526.4926.1326.2724.29288,500
Feb 12, 202526.1326.5626.1326.2224.24424,800
Feb 11, 202525.7926.1225.6925.9724.01229,400
Feb 10, 202525.8926.0625.7325.9223.96179,900
Feb 7, 202525.6625.7725.5425.7423.80108,200
Feb 6, 202525.3325.7325.3325.6723.73125,700
Feb 5, 202525.1425.3925.1125.2923.3899,700
Feb 4, 202524.7325.2024.7325.1423.24117,500
Feb 3, 202524.4124.6624.2524.6522.79208,900
Jan 31, 202524.8125.0824.7124.7422.8794,300
Jan 30, 202524.4424.8924.4424.8222.94107,200
Jan 29, 202524.2824.3824.1224.2422.41137,700
Jan 28, 202524.3324.3824.0524.1722.34146,200
Jan 27, 202524.7424.7424.1924.3722.53149,700
Jan 24, 202524.3124.7324.3124.7222.85165,800
Jan 23, 202524.1024.4023.6324.2922.45215,500
Jan 22, 202524.1024.3524.0124.0122.20160,300
Jan 21, 202523.8824.0523.8423.9422.13111,000
Jan 17, 202523.2923.6523.2523.5021.72267,000
Jan 16, 202523.1823.3423.1123.2221.47125,500
Jan 15, 202523.3823.3923.0023.1721.42190,200
Jan 14, 202522.7123.1522.7123.1421.39161,800
Jan 13, 202522.2922.6622.2922.6520.94231,800
Jan 10, 202522.6222.8422.3622.4620.76319,800
Jan 8, 202522.5622.8122.5622.6320.92220,000
Jan 7, 202522.4922.9022.4922.7120.99288,900
Jan 6, 202522.2422.6522.2422.4320.74196,500
Jan 3, 202522.3522.3722.0622.1520.48198,100
Jan 2, 202522.6922.9222.3722.4820.78232,500
Dec 31, 202422.6122.7722.5822.6820.9788,900
Dec 30, 202422.6122.8022.5522.5920.8878,700
Dec 27, 202422.6522.8522.5122.7521.03157,700
Dec 26, 202422.8322.9322.7522.8221.1072,100
Dec 24, 202422.6022.7922.6022.7821.0658,500
Dec 23, 202422.9022.9022.5222.5620.86125,500
Dec 20, 202422.7322.9622.6822.8721.14207,800
Dec 19, 202422.7122.8322.6022.7120.99130,400
Dec 18, 202423.2623.3022.5322.5620.86173,200
Dec 17, 202423.4023.5123.1523.1521.40655,200
Dec 16, 202423.5323.7423.4323.5621.78460,300
Dec 13, 202423.4223.6023.3723.5321.75545,200
Dec 12, 202423.3423.5323.3023.5121.73401,700
Dec 11, 202423.3723.4423.1923.4321.66383,600
Dec 10, 202423.3923.5323.3223.4021.63246,900
Dec 9, 202423.4723.6923.3123.3921.62276,100
Dec 6, 202423.5223.5223.2523.3821.61388,500
Dec 5, 202423.0923.6323.0823.5221.74287,600
Dec 4, 202423.1723.2422.9923.0221.28215,800
Dec 3, 202423.0123.2222.9823.1821.43300,900
Dec 2, 202422.7022.9822.6922.9421.21118,800
Nov 29, 202422.7622.9022.7022.8021.0862,700
Nov 27, 202422.8823.0522.7822.8521.12118,500
Nov 26, 202422.9622.9922.7522.8821.15133,900
Nov 25, 202422.9323.0922.7822.8221.10234,800
Nov 22, 202423.3223.3222.5422.5520.85299,000
Nov 21, 202423.3823.4623.2223.4121.64451,100
Nov 20, 202423.2123.4923.1823.3921.62476,800
Nov 19, 202423.0123.2223.0123.1621.41277,400
Nov 18, 202422.9723.2122.9723.1321.38160,500
Nov 15, 202422.9123.0822.8723.0521.31175,700
Nov 14, 202423.0523.1422.8822.8921.16187,500
Nov 13, 202423.1123.1322.9622.9621.23263,400
Nov 12, 202423.0523.3023.0123.1221.37283,400
Nov 11, 202423.1823.1823.0023.1021.35220,000
Nov 8, 202423.4223.4223.1523.2921.53419,400
Nov 7, 202423.8323.8923.6123.8022.00256,400
Nov 6, 202423.0623.6322.7023.6121.83123,900
Nov 5, 202423.6223.6623.1323.1521.40127,600
Nov 4, 202423.5823.8423.3523.3621.60132,000
Nov 1, 202423.3423.4523.0823.1021.3576,000
Oct 31, 202423.4723.4923.2023.2021.45139,100
Oct 30, 202423.6423.7923.4623.5021.72266,200
Oct 29, 202423.9924.4723.6723.6721.88195,900
Oct 28, 202424.5924.6924.1024.2422.41165,600
Oct 25, 202424.7524.8424.4924.4922.64155,600
Oct 24, 202424.7724.8624.6124.7522.88134,000
Oct 23, 202424.3824.7924.3824.6922.82125,400
Oct 22, 202424.6924.8224.4024.5422.6991,200
Oct 21, 202424.5024.6424.3424.5622.70104,400
Oct 18, 202424.2724.7024.1824.6022.7486,700
Oct 17, 202424.6124.6124.2624.2622.43151,100
Oct 16, 202424.3824.7424.3124.6822.82132,400
Oct 15, 202424.4924.5124.2024.2322.40153,500
Oct 14, 202424.3924.7224.3724.6622.80104,900
Oct 11, 202424.3924.5624.3624.4822.6371,800
Oct 10, 202424.1524.3624.0524.3622.52126,500
Oct 9, 202424.2024.2623.9324.1722.34133,800
Oct 8, 202424.0124.3823.9324.3422.50232,800
Oct 7, 202424.5024.5023.9224.2022.37123,400
Oct 4, 202424.5424.5824.1624.4922.64118,100
Oct 3, 202424.1824.4823.9524.4022.56269,000
Oct 2, 202424.9325.0324.3824.3822.54123,700
Oct 1, 202425.4425.4424.9325.0323.14264,100
Sep 30, 202425.4625.5125.0925.3123.40206,900
Sep 27, 202425.9325.9725.4425.5223.59147,300
Sep 26, 202425.1825.7825.1825.6423.70278,700
Sep 25, 202425.0025.0024.6224.8722.99225,000
Sep 24, 202424.9925.0024.8524.9623.07134,300
Sep 23, 202424.5224.8324.4424.4822.63197,400
Sep 20, 202424.5724.5724.2024.4022.56130,400
Sep 19, 202424.6924.7724.4924.5622.70115,400
Sep 18, 202424.5324.6224.3024.4422.5962,100
Sep 17, 202424.9424.9424.4124.4122.5751,300
Sep 16, 202425.0225.0424.8324.9923.10153,900
Sep 13, 202424.8025.1624.7624.9923.10130,700
Sep 12, 202424.7024.7924.4724.7622.89154,000
Sep 11, 202424.3624.5224.3224.4522.60146,600
Sep 10, 202424.4824.4824.1024.3022.46148,800
Sep 9, 202424.5124.6424.4024.4022.5694,700
Sep 6, 202425.0125.1024.3424.4122.57232,800
Sep 5, 202425.0625.0924.8125.0023.11130,600
Sep 4, 202424.9225.2524.9024.9123.03133,200
Sep 3, 202425.1525.1624.8225.0823.19175,100
Aug 30, 202425.2325.4525.0625.3523.43262,600
Aug 29, 202425.1325.2624.9425.1323.23187,800
Aug 28, 202425.4225.4225.0425.1923.29127,800
Aug 27, 202425.7225.7225.2325.4823.56114,600
Aug 26, 202425.3025.7025.3025.6023.67165,300
Aug 23, 202425.4225.6425.1625.5523.62151,600
Aug 22, 202425.4825.4825.0925.2523.34173,100
Aug 21, 202425.6625.6625.3025.4323.51167,100
Aug 20, 202424.9825.5424.9425.5423.61228,400
Aug 19, 202424.7625.0624.5725.0623.17132,000
Aug 16, 202424.8724.9124.5424.7622.89197,000
Aug 15, 202424.7925.1324.4124.9123.03145,800
Aug 14, 202424.3724.6124.2924.6022.74264,600
Aug 13, 202424.2224.4824.1024.3922.55163,800
Aug 12, 202423.5424.1523.5424.0922.27111,100
Aug 9, 202423.3623.5723.3623.5421.76180,700
Aug 8, 202423.2723.4723.0323.4521.68216,000
Aug 7, 202423.4923.4922.7523.1021.35158,000
Aug 6, 202422.9023.2422.8923.1821.43247,900
Aug 5, 202422.7022.9422.5122.9221.19272,100
Aug 2, 202423.2223.4723.1523.3421.58200,900
Aug 1, 202423.9824.1123.3623.4221.65199,500
Jul 31, 202423.7223.9723.7223.9222.11221,300
Jul 30, 202423.6723.7723.4123.5421.76192,500
Jul 29, 202423.6623.6623.4123.6321.84199,700
Jul 26, 202423.7123.8423.6223.6521.86135,500
Jul 25, 202423.6923.8723.5723.6321.84162,100
Jul 24, 202423.8023.9023.5223.6921.90205,800
Jul 23, 202423.6223.8123.5023.7621.96192,100
Jul 22, 202423.7023.8823.4223.8322.03245,500
Jul 19, 202423.5223.9923.3823.6821.89303,200
Jul 18, 202423.8623.8623.4223.4521.68260,600
Jul 17, 202424.3924.3923.7823.8322.03266,300
Jul 16, 202424.2924.5624.2924.3922.55166,600
Jul 15, 202424.3824.4224.0624.1222.30155,200
Jul 12, 202424.0524.3823.8024.3822.54154,900
Jul 11, 202424.2324.3924.0224.1222.30195,100
Jul 10, 202423.4524.0123.4524.0022.19127,200
Jul 9, 202423.0023.5623.0023.5021.72142,200
Jul 8, 202423.0323.3123.0223.1321.38123,400
Jul 5, 202423.3123.4122.9823.0921.35238,600
Jul 3, 202422.7423.4422.7123.3721.6097,900
Jul 2, 202422.6022.6922.4422.6820.9793,800
Jul 1, 202422.6222.7822.3522.4720.77152,700
Jun 28, 202422.5222.8322.4622.6320.92156,200
Jun 27, 202422.7422.9222.5022.5820.87130,700
Jun 26, 202422.7122.9022.5622.8321.11126,600
Jun 25, 202422.7422.9022.6322.7521.03134,900
Jun 24, 202422.6322.8622.6222.7921.07127,100
Jun 21, 202423.2123.2122.6322.6320.92142,100
Jun 20, 202423.0123.2722.8523.2721.5147,600
Jun 18, 202422.9023.1722.7922.9021.17147,000
Jun 17, 202422.8923.0122.7822.8621.13164,300
Jun 14, 202422.9622.9822.7222.8921.16125,000
Jun 13, 202423.3023.4723.0823.2021.45223,700
Jun 12, 202423.6023.6023.2223.2621.50277,100
Jun 11, 202423.3023.3623.0923.3221.56179,200
Jun 10, 202423.5123.6023.3723.4121.64140,000
Jun 7, 202423.5923.8123.3423.5221.74260,500
Jun 6, 202423.7623.8623.5323.7821.98197,200
Jun 5, 202424.0324.0423.5923.6921.90127,900
Jun 4, 202424.1724.1723.8223.8622.06156,100
Jun 3, 202423.9424.2323.6724.2222.39164,700
May 31, 202423.4623.7623.4023.6821.89227,300
May 30, 202423.8123.8123.3523.6121.83264,700
May 29, 202424.0024.0423.7123.8022.00143,600
May 28, 202424.2624.4324.0624.2522.42139,700
May 24, 202424.6124.6124.0624.1422.32144,100
May 23, 202424.3724.3724.0824.3322.49315,900
May 22, 202424.4824.4824.2024.2822.45827,900
May 21, 202424.2824.6524.2824.5422.69132,600
May 20, 202424.5024.6824.3924.4122.57246,400
May 17, 202424.4924.6724.2524.5422.69301,200
May 16, 202424.6124.6124.3524.3722.53467,000
May 15, 202424.5824.7924.4224.7022.83983,600
May 14, 202423.9524.4623.9024.4422.591,143,900
May 13, 202423.5323.9023.5323.9022.09252,500
May 10, 202423.0823.3623.0423.3521.59242,000
May 9, 202422.7923.0622.7922.9621.23451,700
May 8, 202422.6222.9722.6222.9221.19367,300
May 7, 202422.5922.8322.4822.7821.06308,800
May 6, 202422.5322.6422.4822.6020.89658,600
May 3, 202422.3222.6222.1822.4520.7599,100
May 2, 202422.2222.2622.0022.1920.51141,200
May 1, 202422.0922.2221.7622.0120.35109,800
Apr 30, 202422.3522.4422.0122.0820.41166,200
Apr 29, 202422.2122.6322.2122.4820.78147,900
Apr 26, 202422.2422.4122.0922.2020.52117,300
Apr 25, 202422.1522.3422.1122.1420.47241,300
Apr 24, 202422.6422.6722.2722.2920.61132,900
Apr 23, 202422.1722.6222.0522.6220.9199,000
Apr 22, 202421.9122.2221.8322.1020.43111,300
Apr 19, 202421.9922.2321.8621.9620.30127,600
Apr 18, 202421.9322.2521.8922.0520.38155,700
Apr 17, 202421.6821.8821.3721.8420.19191,300
Apr 16, 202421.5421.7321.1921.5619.93182,100
Apr 15, 202422.2622.2621.5621.5719.94199,800
Apr 12, 202422.8222.8222.0322.2820.60357,600
Apr 11, 202422.8122.8422.6022.8021.08179,800
Apr 10, 202422.9422.9422.5022.8021.08158,900
Apr 9, 202422.9623.1822.9223.0021.26251,300
Apr 8, 202423.0023.1422.9022.9821.24247,900
Apr 5, 202422.7923.0522.6822.9621.23274,800

Related Tickers

BSAC Banco Santander-Chile
21.72
-6.06%
 
AVAL Grupo Aval Acciones y Valores S.A.
2.4300
-10.33%
 
SHG Shinhan Financial Group Co., Ltd.
30.85
-3.50%
 
CIB Bancolombia S.A.
40.04
-5.19%
 
BAP Credicorp Ltd.
178.74
-5.54%
 
BDORY Banco do Brasil S.A.
4.9500
+3.12%
 
BSBR Banco Santander (Brasil) S.A.
4.5800
-6.53%
 
KEY-PK KeyCorp
20.90
+0.29%
 
KB KB Financial Group Inc.
51.67
-1.22%
 
USB-PH U.S. Bancorp
21.24
-1.30%