Banco de Chile (BCH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 2.01138519924 | 26.35 | 27.315 | 26.24 | 346766 | 26.87392416 | CS |
| 4 | 1.09 | 4.22644435828 | 25.79 | 27.315 | 25.6901 | 302447 | 26.51471475 | CS |
| 12 | 3.48 | 14.8717948718 | 23.4 | 27.315 | 22.055 | 218821 | 24.92914529 | CS |
| 26 | 2.52 | 10.3448275862 | 24.36 | 27.315 | 22.055 | 209153 | 24.31938709 | CS |
| 52 | 3.72 | 16.0621761658 | 23.16 | 27.315 | 20.932 | 215156 | 23.88390356 | CS |
| 156 | 5.38 | 25.023255814 | 21.5 | 27.315 | 15.64 | 170419 | 21.80588169 | CS |
| 260 | 9.17 | 51.7786561265 | 17.71 | 27.315 | 13.45 | 152368 | 20.73054897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 26.88 | 0.31 | 1.17 | 26.71 | 27.02 | 26.69 | 513628 |
| 1741646400 | 26.57 | -0.71 | -2.60 | 26.94 | 27.11 | 26.4 | 325769 |
| 1741390800 | 27.28 | 0.33 | 1.22 | 26.97 | 27.31 | 26.9 | 314880 |
| 1741304400 | 26.95 | -0.2 | -0.74 | 27.07 | 27.315 | 26.88 | 467986 |
| 1741218000 | 27.15 | 0.62 | 2.34 | 26.99 | 27.215 | 26.81 | 239734 |
| 1741131600 | 26.53 | 0.26 | 0.99 | 26.35 | 26.74 | 26.24 | 382115 |
| 1741045200 | 26.27 | 0.36 | 1.39 | 26.28 | 26.69 | 26.126 | 398000 |
| 1740786000 | 25.91 | -0.29 | -1.11 | 26.22 | 26.32 | 25.7804 | 231125 |
| 1740699600 | 26.2 | -0.29 | -1.09 | 26.33 | 26.39 | 25.9393 | 243239 |
| 1740613200 | 26.49 | -0.28 | -1.05 | 26.68 | 26.89 | 26.48 | 255080 |
| 1740526800 | 26.77 | 0.17 | 0.64 | 26.84 | 26.9467 | 26.62 | 171911 |
| 1740440400 | 26.6 | 0.23 | 0.87 | 26.41 | 26.78 | 26.41 | 190791 |
| 1740181200 | 26.37 | -0.26 | -0.98 | 26.61 | 26.91 | 26.29 | 511775 |
| 1740094800 | 26.63 | 0.31 | 1.18 | 26.46 | 26.71 | 26.46 | 345301 |
| 1740008400 | 26.32 | -0.06 | -0.23 | 26.18 | 26.56 | 26.18 | 218596 |
| 1739922000 | 26.38 | -0.39 | -1.46 | 26.24 | 26.81 | 26.225 | 241247 |
| 1739576400 | 26.77 | 0.5 | 1.90 | 26.49 | 26.96 | 26.3 | 262906 |
| 1739490000 | 26.27 | 0.05 | 0.19 | 26.25 | 26.49 | 26.13 | 288473 |
| 1739403600 | 26.22 | 0.25 | 0.96 | 26.13 | 26.56 | 26.13 | 424840 |
| 1739317200 | 25.97 | 0.05 | 0.19 | 25.79 | 26.12 | 25.6901 | 229384 |
| 1739230800 | 25.92 | 0.18 | 0.70 | 25.89 | 26.06 | 25.73 | 179902 |
| 1738971600 | 25.74 | 0.07 | 0.27 | 25.66 | 25.77 | 25.54 | 106984 |
| 1738885200 | 25.67 | 0.38 | 1.50 | 25.33 | 25.73 | 25.33 | 125696 |
| 1738798800 | 25.29 | 0.15 | 0.60 | 25.14 | 25.39 | 25.11 | 99728 |
| 1738712400 | 25.14 | 0.49 | 1.99 | 24.73 | 25.2 | 24.73 | 117518 |
| 1738626000 | 24.65 | -0.09 | -0.36 | 24.41 | 24.66 | 24.25 | 195752 |
| 1738366800 | 24.74 | -0.08 | -0.32 | 24.81 | 25.08 | 24.6 | 94263 |
| 1738280400 | 24.82 | 0.58 | 2.39 | 24.44 | 24.89 | 24.44 | 107247 |
| 1738194000 | 24.24 | 0.07 | 0.29 | 24.28 | 24.375 | 24.12 | 137666 |
| 1738107600 | 24.17 | -0.2 | -0.82 | 24.33 | 24.375 | 24.05 | 146157 |
| 1738021200 | 24.37 | -0.35 | -1.42 | 24.72 | 24.74 | 24.19 | 143214 |
| 1737762000 | 24.72 | 0.71 | 2.96 | 24.31 | 24.73 | 24.31 | 163614 |
| 1737675600 | 24.01 | 0 | 0.00 | 24.01 | 24.01 | 24.01 | 0 |
| 1737589200 | 24.01 | 0.07 | 0.29 | 24.1 | 24.35 | 24.01 | 157170 |
| 1737502800 | 23.94 | 0.44 | 1.87 | 24 | 24.045 | 23.84 | 106430 |
| 1737157200 | 23.5 | 0.28 | 1.21 | 23.29 | 23.65 | 23.25 | 266976 |
| 1737070800 | 23.22 | 0.05 | 0.22 | 23.18 | 23.34 | 23.11 | 125463 |
| 1736984400 | 23.17 | 0.03 | 0.13 | 23.38 | 23.39 | 23 | 190185 |
| 1736898000 | 23.14 | 0.49 | 2.16 | 22.71 | 23.15 | 22.71 | 161754 |
| 1736811600 | 22.65 | 0.19 | 0.85 | 22.29 | 22.655 | 22.29 | 231789 |
| 1736552400 | 22.46 | -0.17 | -0.75 | 22.665 | 22.84 | 22.3601 | 314556 |
| 1736379600 | 22.63 | -0.08 | -0.35 | 22.58 | 22.81 | 22.56 | 216001 |
| 1736293200 | 22.71 | 0.28 | 1.25 | 22.61 | 22.895 | 22.6 | 281417 |
| 1736206800 | 22.43 | 0.28 | 1.26 | 22.39 | 22.65 | 22.3 | 180263 |
| 1735947600 | 22.15 | -0.33 | -1.47 | 22.32 | 22.37 | 22.055 | 194455 |
| 1735861200 | 22.48 | -0.2 | -0.88 | 22.79 | 22.916 | 22.37 | 226656 |
| 1735688400 | 22.68 | 0.09 | 0.40 | 22.61 | 22.77 | 22.58 | 88914 |
| 1735602000 | 22.59 | -0.16 | -0.70 | 22.67 | 22.795 | 22.545 | 77952 |
| 1735342800 | 22.75 | -0.07 | -0.31 | 22.675 | 22.85 | 22.51 | 156737 |
| 1735256400 | 22.82 | 0.04 | 0.18 | 22.83 | 22.9285 | 22.74 | 72071 |
| 1735077840 | 22.78 | 0.22 | 0.98 | 22.6 | 22.79 | 22.6 | 58457 |
| 1734997200 | 22.56 | -0.31 | -1.36 | 22.9 | 22.9 | 22.52 | 125269 |
| 1734738000 | 22.87 | 0.16 | 0.70 | 22.74 | 22.96 | 22.68 | 206884 |
| 1734651600 | 22.71 | 0.15 | 0.66 | 22.8 | 22.83 | 22.6 | 129750 |
| 1734565200 | 22.56 | -0.59 | -2.55 | 23.28 | 23.3 | 22.53 | 172736 |
| 1734478800 | 23.15 | -0.41 | -1.74 | 23.41 | 23.51 | 23.15 | 652783 |
| 1734392400 | 23.56 | 0.03 | 0.13 | 23.46 | 23.74 | 23.43 | 457649 |
| 1734133200 | 23.53 | 0.02 | 0.09 | 23.39 | 23.595 | 23.37 | 540208 |
| 1734046800 | 23.51 | 0.08 | 0.34 | 23.33 | 23.53 | 23.3 | 398588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
