BCH - BANK OF CHILE
39.2
-2.040 -5.204%
Share volume: 709,988
Last Updated: 04-21-2026
Banking/Misc. Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$41.24
-2.04
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $41.13 | $41.13 | $41.67 | $41.67 | $39.20 | $39.20 | $39.20 | $39.20 | 709,988 | $709,988.00 |
| 04-20-2026 | $41.00 | $41.00 | $41.51 | $41.51 | $40.91 | $40.91 | $41.24 | $41.24 | 919,888 | $919,888.00 |
| 04-17-2026 | $41.25 | $41.25 | $42.20 | $42.20 | $41.15 | $41.15 | $41.51 | $41.51 | 1,279,225 | $1,279,225.00 |
| 04-16-2026 | $40.05 | $40.05 | $40.56 | $40.56 | $39.68 | $39.68 | $40.39 | $40.39 | 513,010 | $513,010.00 |
| 04-15-2026 | $39.47 | $39.47 | $40.13 | $40.13 | $39.36 | $39.36 | $39.80 | $39.80 | 605,412 | $605,412.00 |
| 04-14-2026 | $39.12 | $39.12 | $39.80 | $39.80 | $39.00 | $39.00 | $39.47 | $39.47 | 443,337 | $443,337.00 |
| 04-13-2026 | $38.30 | $38.30 | $38.89 | $38.89 | $37.80 | $37.80 | $38.89 | $38.89 | 184,572 | $184,572.00 |
| 04-10-2026 | $38.89 | $38.89 | $39.32 | $39.32 | $38.43 | $38.43 | $38.54 | $38.54 | 330,159 | $330,159.00 |
| 04-09-2026 | $37.58 | $37.58 | $38.76 | $38.76 | $37.58 | $37.58 | $38.60 | $38.60 | 565,874 | $565,874.00 |
| 04-08-2026 | $37.90 | $37.90 | $38.74 | $38.74 | $37.45 | $37.45 | $37.89 | $37.89 | 615,547 | $615,547.00 |