Banco De Chile ADS (NY:BCH)

30.42 +0.76 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.79 30.68 29.76 30.42 324,434 +0.76(+2.56%)
Jun 27, 2025 29.83 29.85 29.37 29.66 169,194 -0.06(-0.20%)
Jun 26, 2025 29.56 29.93 29.54 29.72 132,589 +0.26(+0.88%)
Jun 25, 2025 29.40 29.65 29.35 29.46 226,345 -0.11(-0.37%)
Jun 24, 2025 29.46 29.75 29.39 29.57 354,419 +0.42(+1.44%)
Jun 23, 2025 29.35 29.51 28.89 29.15 266,997 -0.21(-0.72%)
Jun 20, 2025 29.54 29.99 29.33 29.36 205,235 -0.17(-0.58%)
Jun 18, 2025 29.58 29.78 29.40 29.53 139,198 -0.03(-0.10%)
Jun 17, 2025 29.99 30.16 29.47 29.56 295,224 -0.65(-2.15%)
Jun 16, 2025 30.32 30.70 30.13 30.21 367,736 -0.21(-0.69%)
Jun 13, 2025 30.66 30.81 30.02 30.42 249,152 -0.71(-2.28%)
Jun 12, 2025 30.98 31.36 30.98 31.13 168,928 +0.14(+0.45%)
Jun 11, 2025 30.03 31.24 30.03 30.99 267,907 +0.98(+3.27%)
Jun 10, 2025 30.32 30.43 29.97 30.01 207,059 -0.18(-0.60%)
Jun 09, 2025 30.26 30.46 30.12 30.19 173,086 -0.21(-0.69%)
Jun 06, 2025 30.44 30.71 30.09 30.40 199,727 -0.02(-0.07%)
Jun 05, 2025 30.24 30.52 30.14 30.42 232,918 +0.27(+0.90%)
Jun 04, 2025 30.30 30.84 30.13 30.15 199,049 -0.12(-0.40%)
Jun 03, 2025 30.08 30.32 29.71 30.27 207,680 +0.06(+0.20%)
Jun 02, 2025 30.24 30.29 29.81 30.21 737,753 +0.00(+0.00%)
May 30, 2025 30.57 30.58 29.99 30.21 717,216 -0.36(-1.18%)
May 29, 2025 30.63 30.80 30.41 30.57 324,846 +0.03(+0.10%)
May 28, 2025 30.78 30.88 30.54 30.54 330,617 -0.39(-1.26%)
May 27, 2025 31.16 31.22 30.80 30.93 180,325 -0.15(-0.48%)
May 23, 2025 30.57 31.09 30.57 31.08 380,765 +0.18(+0.58%)
May 22, 2025 31.20 31.33 30.86 30.90 344,690 -0.37(-1.18%)
May 21, 2025 31.03 31.44 31.03 31.27 204,049 +0.24(+0.77%)
May 20, 2025 31.37 31.37 30.92 31.03 293,050 -0.31(-0.99%)
May 19, 2025 30.98 31.57 30.98 31.34 272,130 +0.16(+0.51%)
May 16, 2025 31.47 31.47 30.71 31.18 175,312 -0.29(-0.92%)
May 15, 2025 31.75 31.84 31.30 31.47 232,767 -0.22(-0.69%)
May 14, 2025 30.99 31.77 30.99 31.69 291,332 +0.94(+3.06%)
May 13, 2025 30.27 30.80 30.27 30.75 244,139 +0.49(+1.62%)
May 12, 2025 30.18 30.71 29.96 30.26 311,636 -0.22(-0.72%)
May 09, 2025 30.91 30.99 30.35 30.48 256,395 -0.25(-0.81%)
May 08, 2025 30.55 30.90 30.49 30.73 232,993 +0.18(+0.59%)
May 07, 2025 30.48 30.95 30.45 30.55 302,853 +0.04(+0.13%)
May 06, 2025 29.58 30.57 29.50 30.51 267,907 +0.88(+2.97%)
May 05, 2025 29.50 29.86 29.46 29.63 100,458 +0.13(+0.44%)
May 02, 2025 29.84 29.84 29.22 29.50 384,073 +0.17(+0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.