Banco de Chile (BCH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.06+0.25 (+1.40%)

As of 12:52PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 06, 2020	17.74	18.08	17.67	18.06	18.06	25,827
Aug 05, 2020	18.20	18.21	17.79	17.81	17.81	112,400
Aug 04, 2020	18.47	18.58	18.07	18.10	18.10	101,800
Aug 03, 2020	18.60	18.76	18.46	18.49	18.49	148,800
Jul 31, 2020	18.60	18.82	18.51	18.60	18.60	149,200
Jul 30, 2020	18.61	18.77	18.36	18.62	18.62	97,600
Jul 29, 2020	19.28	19.28	18.72	18.83	18.83	125,800
Jul 28, 2020	19.33	19.39	19.11	19.21	19.21	138,700
Jul 27, 2020	19.27	19.52	19.22	19.34	19.34	224,900
Jul 24, 2020	18.55	19.15	18.55	19.03	19.03	445,900
Jul 23, 2020	18.40	18.91	18.39	18.63	18.63	100,600
Jul 22, 2020	18.20	18.60	18.20	18.52	18.52	177,600
Jul 21, 2020	18.06	18.55	18.06	18.32	18.32	134,400
Jul 20, 2020	18.07	18.13	17.87	18.00	18.00	207,000
Jul 17, 2020	18.40	18.47	18.12	18.14	18.14	171,000
Jul 16, 2020	18.69	18.76	18.35	18.45	18.45	61,500
Jul 15, 2020	19.39	19.39	18.64	18.77	18.77	229,800
Jul 14, 2020	18.70	19.21	18.49	19.14	19.14	127,100
Jul 13, 2020	18.73	19.21	18.66	18.81	18.81	101,700
Jul 10, 2020	18.64	18.87	18.45	18.69	18.69	93,100
Jul 09, 2020	19.52	19.52	18.44	18.76	18.76	182,200
Jul 08, 2020	19.94	20.04	19.21	19.41	19.41	155,200
Jul 07, 2020	19.45	19.99	19.45	19.91	19.91	175,500
Jul 06, 2020	19.65	19.79	19.44	19.61	19.61	117,500
Jul 02, 2020	18.62	19.44	18.58	19.32	19.32	134,800
Jul 01, 2020	17.66	18.49	17.65	18.33	18.33	138,400
Jun 30, 2020	17.70	17.90	17.53	17.65	17.65	110,400
Jun 29, 2020	17.93	17.93	17.69	17.83	17.83	44,200
Jun 26, 2020	18.21	18.21	17.81	17.81	17.81	62,300
Jun 25, 2020	18.26	18.56	18.26	18.37	18.37	133,800
Jun 24, 2020	18.68	18.68	18.31	18.33	18.33	153,700
Jun 23, 2020	18.70	18.85	18.47	18.62	18.62	147,300
Jun 22, 2020	18.42	18.84	18.29	18.45	18.45	87,000
Jun 19, 2020	18.45	18.53	18.15	18.45	18.45	122,100
Jun 18, 2020	18.78	18.81	18.22	18.30	18.30	101,100
Jun 17, 2020	19.18	19.22	18.80	18.94	18.94	96,900
Jun 16, 2020	19.13	19.25	18.77	19.06	19.06	122,400
Jun 15, 2020	18.73	18.89	18.24	18.67	18.67	105,700
Jun 12, 2020	19.35	19.72	18.66	19.12	19.12	169,400
Jun 11, 2020	19.20	19.20	18.75	18.98	18.98	157,000
Jun 10, 2020	19.91	20.28	19.70	19.75	19.75	104,400
Jun 09, 2020	20.91	20.91	19.67	20.04	20.04	161,400
Jun 08, 2020	20.12	20.54	19.63	20.52	20.52	121,200
Jun 05, 2020	19.69	20.10	19.57	20.07	20.07	213,200
Jun 04, 2020	18.19	19.07	18.15	18.99	18.99	249,600
Jun 03, 2020	18.06	18.78	18.06	18.32	18.32	172,400
Jun 02, 2020	17.40	18.24	17.40	18.04	18.04	302,900
Jun 01, 2020	16.56	17.51	16.52	17.21	17.21	153,100
May 29, 2020	16.38	16.69	16.29	16.54	16.54	218,000
May 28, 2020	17.42	17.42	16.49	16.57	16.57	166,700
May 27, 2020	17.19	17.33	16.75	17.32	17.32	226,800
May 26, 2020	16.87	17.19	16.77	16.88	16.88	246,300
May 22, 2020	17.05	17.05	16.47	16.56	16.56	140,200
May 21, 2020	16.91	17.17	16.67	17.17	17.17	87,600
May 20, 2020	16.69	16.92	16.44	16.92	16.92	262,500
May 19, 2020	16.77	16.84	16.45	16.46	16.46	162,300
May 18, 2020	16.37	16.84	16.37	16.74	16.74	226,900
May 15, 2020	16.33	16.53	16.03	16.08	16.08	162,700
May 14, 2020	16.22	16.71	15.92	16.51	16.51	108,200
May 13, 2020	17.01	17.08	16.22	16.37	16.37	149,000
May 12, 2020	17.17	17.72	16.95	17.00	17.00	243,400
May 11, 2020	17.23	17.57	17.00	17.00	17.00	164,600
May 08, 2020	18.09	18.35	17.26	17.44	17.44	149,500
May 07, 2020	17.91	18.30	17.78	17.79	17.79	119,500
May 06, 2020	17.83	18.02	17.49	17.86	17.86	128,800
May 05, 2020	17.51	18.09	17.42	17.76	17.76	162,200
May 04, 2020	17.22	17.52	16.93	17.41	17.41	134,100
May 01, 2020	17.55	17.55	16.99	17.32	17.32	109,700
Apr 30, 2020	18.04	18.25	17.67	17.95	17.95	174,600
Apr 29, 2020	17.47	18.23	17.43	18.15	18.15	183,600
Apr 28, 2020	16.45	17.39	16.28	17.27	17.27	342,300
Apr 27, 2020	15.84	16.33	15.64	16.24	16.24	121,800
Apr 24, 2020	16.12	16.16	15.48	15.78	15.78	232,100
Apr 23, 2020	16.24	16.57	16.05	16.07	16.07	288,100
Apr 22, 2020	15.97	16.20	15.97	16.15	16.15	222,400
Apr 21, 2020	15.78	15.99	15.38	15.80	15.80	296,200
Apr 20, 2020	16.49	16.50	16.04	16.05	16.05	203,900
Apr 17, 2020	17.15	17.50	16.60	16.73	16.73	127,100
Apr 16, 2020	17.28	17.38	16.49	16.90	16.90	171,400
Apr 15, 2020	17.06	17.61	16.58	17.08	17.08	123,600
Apr 14, 2020	17.66	18.17	17.39	17.41	17.41	120,700
Apr 13, 2020	17.49	17.55	17.05	17.45	17.45	103,800
Apr 09, 2020	17.42	17.87	17.42	17.55	17.55	96,500
Apr 08, 2020	17.66	17.76	17.27	17.41	17.41	157,100
Apr 07, 2020	18.50	18.74	17.40	17.73	17.73	205,300
Apr 06, 2020	18.20	18.69	17.67	18.30	18.30	179,800
Apr 03, 2020	17.25	17.56	17.10	17.45	17.45	219,300
Apr 02, 2020	16.45	17.41	16.45	17.37	17.37	226,300
Apr 01, 2020	15.62	16.21	15.33	15.91	15.91	147,500
Mar 31, 2020	15.68	16.26	15.68	16.11	16.11	146,300
Mar 30, 2020	15.31	15.64	15.06	15.47	15.47	210,000
Mar 27, 2020	14.70	15.63	14.61	15.30	15.30	377,200
Mar 27, 2020	0.834958 Dividend
Mar 26, 2020	14.56	15.83	14.56	15.75	14.92	211,100
Mar 25, 2020	14.45	14.92	14.32	14.50	13.73	108,700
Mar 24, 2020	14.57	15.19	14.04	14.34	13.58	156,700
Mar 23, 2020	15.37	15.68	14.08	14.18	13.43	299,900
Mar 20, 2020	15.99	17.25	15.20	15.52	14.70	491,100
Mar 19, 2020	13.45	16.55	13.45	15.55	14.73	274,300
Mar 18, 2020	14.67	14.77	12.50	13.62	12.90	144,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,329.16+1.39(+0.04%)

Nasdaq11,030.25+31.85(+0.29%)

Russell 20001,540.67-5.57(-0.36%)

Banco de Chile (BCH)

S&P 500
3,329.16
+1.39(+0.04%)

Nasdaq
11,030.25
+31.85(+0.29%)

Russell 2000
1,540.67
-5.57(-0.36%)