Banco de Chile (BCH)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -3.21914981428 | 24.23 | 24.56 | 23.42 | 187628 | 24.12855977 | CS |
| 4 | 0.44 | 1.9122120817 | 23.01 | 24.56 | 22.35 | 145717 | 23.39774391 | CS |
| 12 | 1.3 | 5.8690744921 | 22.15 | 24.79 | 21.76 | 239549 | 23.61643788 | CS |
| 26 | 1.8 | 8.31408775982 | 21.65 | 24.79 | 20.932 | 209217 | 23.10099674 | CS |
| 52 | 2.08 | 9.73327094057 | 21.37 | 24.79 | 19.2 | 160289 | 22.5335043 | CS |
| 156 | 5.9 | 33.6182336182 | 17.55 | 24.79 | 15.6 | 148671 | 20.60913846 | CS |
| 260 | -6.31 | -21.2029569892 | 29.76 | 29.77 | 13.45 | 142964 | 20.42271718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 23.45 | -0.38 | -1.59 | 23.86 | 23.86 | 23.42 | 260562 |
| 1721256000 | 23.83 | -0.56 | -2.30 | 24.39 | 24.39 | 23.78 | 266305 |
| 1721169600 | 24.39 | 0.27 | 1.12 | 24.29 | 24.56 | 24.29 | 166638 |
| 1721083200 | 24.12 | -0.26 | -1.07 | 24.38 | 24.42 | 24.055 | 155236 |
| 1720824000 | 24.38 | 0.26 | 1.08 | 24.05 | 24.38 | 23.8 | 154871 |
| 1720737600 | 24.12 | 0.12 | 0.50 | 24.23 | 24.39 | 23.98 | 195091 |
| 1720651200 | 24 | 0.5 | 2.13 | 23.45 | 24.005 | 23.45 | 127171 |
| 1720564800 | 23.5 | 0.37 | 1.60 | 23 | 23.56 | 23 | 142166 |
| 1720478400 | 23.13 | 0.04 | 0.17 | 23.03 | 23.31 | 23.015 | 123412 |
| 1720219200 | 23.09 | -0.28 | -1.20 | 23.31 | 23.41 | 22.98 | 238641 |
| 1720040640 | 23.37 | 0.69 | 3.04 | 22.74 | 23.435 | 22.71 | 97887 |
| 1719960000 | 22.68 | 0.21 | 0.93 | 22.6 | 22.69 | 22.44 | 93789 |
| 1719873600 | 22.47 | -0.11 | -0.49 | 22.62 | 22.78 | 22.35 | 152677 |
| 1719614400 | 22.58 | 0 | 0.00 | 22.58 | 22.58 | 22.58 | 0 |
| 1719528000 | 22.58 | -0.25 | -1.10 | 22.74 | 22.915 | 22.5 | 130707 |
| 1719441600 | 22.83 | 0.08 | 0.35 | 22.71 | 22.895 | 22.56 | 126574 |
| 1719355200 | 22.75 | -0.04 | -0.18 | 22.74 | 22.895 | 22.63 | 134939 |
| 1719268800 | 22.79 | 0.16 | 0.71 | 22.63 | 22.86 | 22.62 | 127141 |
| 1719009600 | 22.63 | -0.64 | -2.75 | 23.21 | 23.21 | 22.63 | 142069 |
| 1718923200 | 23.27 | 0.37 | 1.62 | 23.01 | 23.27 | 22.85 | 47599 |
| 1718750400 | 22.9 | 0.04 | 0.17 | 22.9 | 23.17 | 22.79 | 146964 |
| 1718664000 | 22.86 | -0.03 | -0.13 | 22.89 | 23.01 | 22.78 | 164333 |
| 1718404800 | 22.89 | -0.31 | -1.34 | 22.96 | 22.98 | 22.72 | 124954 |
| 1718318400 | 23.2 | -0.06 | -0.26 | 23.3 | 23.48 | 23.08 | 223676 |
| 1718232000 | 23.26 | -0.06 | -0.26 | 23.6 | 23.6 | 23.22 | 277103 |
| 1718145600 | 23.32 | -0.09 | -0.38 | 23.3 | 23.36 | 23.09 | 179213 |
| 1718059200 | 23.41 | -0.11 | -0.47 | 23.51 | 23.6 | 23.37 | 140002 |
| 1717800000 | 23.52 | -0.26 | -1.09 | 23.59 | 23.805 | 23.34 | 260505 |
| 1717713600 | 23.78 | 0.09 | 0.38 | 23.76 | 23.86 | 23.525 | 197170 |
| 1717627200 | 23.69 | -0.17 | -0.71 | 24.03 | 24.035 | 23.59 | 127899 |
| 1717540800 | 23.86 | -0.36 | -1.49 | 24.17 | 24.22 | 23.815 | 156080 |
| 1717454400 | 24.22 | 0.54 | 2.28 | 23.94 | 24.23 | 23.67 | 164739 |
| 1717195200 | 23.68 | 0.07 | 0.30 | 23.46 | 23.76 | 23.4 | 227312 |
| 1717108800 | 23.61 | -0.19 | -0.80 | 23.81 | 23.81 | 23.35 | 264664 |
| 1717022400 | 23.8 | -0.45 | -1.86 | 24 | 24.04 | 23.71 | 143613 |
| 1716936000 | 24.25 | 0.11 | 0.46 | 24.26 | 24.43 | 24.06 | 127457 |
| 1716590400 | 24.14 | -0.19 | -0.78 | 24.61 | 24.61 | 24.06 | 144068 |
| 1716504000 | 24.33 | 0.05 | 0.21 | 24.37 | 24.37 | 24.075 | 315868 |
| 1716417600 | 24.28 | -0.26 | -1.06 | 24.48 | 24.48 | 24.195 | 827864 |
| 1716331200 | 24.54 | 0.13 | 0.53 | 24.28 | 24.65 | 24.28 | 132643 |
| 1716244800 | 24.41 | -0.13 | -0.53 | 24.5 | 24.68 | 24.386 | 246398 |
| 1715985600 | 24.54 | 0.17 | 0.70 | 24.49 | 24.67 | 24.25 | 301157 |
| 1715899200 | 24.37 | -0.33 | -1.34 | 24.61 | 24.68 | 24.35 | 466992 |
| 1715812800 | 24.7 | 0.26 | 1.06 | 24.58 | 24.79 | 24.42 | 983637 |
| 1715726400 | 24.44 | 0.54 | 2.26 | 23.95 | 24.46 | 23.9 | 1143863 |
| 1715640000 | 23.9 | 0.55 | 2.36 | 23.53 | 23.9 | 23.53 | 252531 |
| 1715380800 | 23.35 | 0.39 | 1.70 | 23.08 | 23.36 | 23.04 | 241994 |
| 1715294400 | 22.96 | 0.04 | 0.17 | 22.79 | 23.06 | 22.79 | 451741 |
| 1715208000 | 22.92 | 0.14 | 0.61 | 22.62 | 22.97 | 22.62 | 367258 |
| 1715121600 | 22.78 | 0.18 | 0.80 | 22.59 | 22.825 | 22.48 | 308797 |
| 1715035200 | 22.6 | 0.15 | 0.67 | 22.53 | 22.64 | 22.48 | 658607 |
| 1714776000 | 22.45 | 0.26 | 1.17 | 22.32 | 22.62 | 22.175 | 99090 |
| 1714689600 | 22.19 | 0.18 | 0.82 | 22.22 | 22.26 | 22 | 141155 |
| 1714603200 | 22.01 | -0.07 | -0.32 | 22.09 | 22.22 | 21.76 | 109780 |
| 1714516800 | 22.08 | -0.4 | -1.78 | 22.35 | 22.44 | 22.01 | 166176 |
| 1714430400 | 22.48 | 0.28 | 1.26 | 22.21 | 22.63 | 22.21 | 147945 |
| 1714171200 | 22.2 | 0.06 | 0.27 | 22.24 | 22.41 | 22.09 | 117257 |
| 1714084800 | 22.14 | -0.15 | -0.67 | 22.15 | 22.34 | 22.11 | 241323 |
| 1713998400 | 22.29 | -0.33 | -1.46 | 22.64 | 22.665 | 22.265 | 132888 |
| 1713912000 | 22.62 | 0.52 | 2.35 | 22.17 | 22.62 | 22.05 | 99001 |
| 1713825600 | 22.1 | 0.14 | 0.64 | 21.91 | 22.22 | 21.83 | 111268 |
| 1713566400 | 21.96 | -0.09 | -0.41 | 21.99 | 22.23 | 21.86 | 127625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
