Banco De Chile ADS (BCH)

Historical Prices For Banco De Chile ADS (BCH)

Date Range:

2025-04-29 - 2025-07-29

Date	Open	High	Low	Close	Volume	Adjusted Close
7/29/2025	27.42	28.17	27.38	28.17	431,486	28.17
7/28/2025	27.46	27.55	27.23	27.42	292,267	27.42
7/25/2025	28.12	28.20	27.60	27.64	201,871	27.64
7/24/2025	28.51	28.51	28.10	28.10	193,572	28.10
7/23/2025	28.63	28.63	28.29	28.49	961,032	28.49
7/22/2025	28.60	28.64	28.20	28.36	987,790	28.36
7/21/2025	28.43	28.88	28.43	28.53	290,998	28.53
7/18/2025	28.58	28.69	28.30	28.40	350,972	28.40
7/17/2025	28.11	28.52	28.11	28.45	382,810	28.45
7/16/2025	28.36	28.37	28.10	28.20	229,659	28.20
7/15/2025	28.45	28.56	28.17	28.29	313,088	28.29
7/14/2025	28.71	28.76	28.28	28.31	562,744	28.31
7/11/2025	29.15	29.50	28.67	28.76	521,530	28.76
7/10/2025	29.33	29.42	29.09	29.35	271,712	29.35
7/09/2025	29.49	29.54	29.13	29.29	305,469	29.29
7/08/2025	29.52	29.57	29.12	29.33	408,364	29.33
7/07/2025	29.97	30.00	29.17	29.43	425,191	29.43
7/03/2025	30.43	30.54	30.05	30.18	326,232	30.18
7/02/2025	30.29	30.47	30.05	30.33	198,636	30.33
7/01/2025	30.54	30.75	30.10	30.25	388,017	30.25
6/30/2025	29.79	30.68	29.76	30.42	324,434	30.42
6/27/2025	29.83	29.85	29.37	29.66	169,194	29.66
6/26/2025	29.56	29.93	29.54	29.72	132,589	29.72
6/25/2025	29.40	29.65	29.35	29.46	226,345	29.46
6/24/2025	29.46	29.75	29.39	29.57	354,419	29.57
6/23/2025	29.35	29.51	28.89	29.15	266,997	29.15
6/20/2025	29.54	29.99	29.33	29.36	205,235	29.36
6/18/2025	29.58	29.78	29.40	29.53	139,198	29.53
6/17/2025	29.99	30.16	29.47	29.56	295,224	29.56
6/16/2025	30.32	30.70	30.13	30.21	367,736	30.21
6/13/2025	30.66	30.81	30.02	30.42	249,152	30.42
6/12/2025	30.98	31.36	30.98	31.13	168,928	31.13
6/11/2025	30.03	31.24	30.03	30.99	267,907	30.99
6/10/2025	30.32	30.43	29.97	30.01	207,059	30.01
6/09/2025	30.26	30.46	30.12	30.19	173,086	30.19
6/06/2025	30.44	30.71	30.09	30.40	199,727	30.40
6/05/2025	30.24	30.52	30.14	30.42	232,918	30.42
6/04/2025	30.30	30.84	30.13	30.15	199,049	30.15
6/03/2025	30.08	30.32	29.71	30.27	207,680	30.27
6/02/2025	30.24	30.29	29.81	30.21	737,753	30.21
5/30/2025	30.57	30.58	29.99	30.21	717,216	30.21
5/29/2025	30.63	30.80	30.41	30.57	324,846	30.57
5/28/2025	30.78	30.88	30.54	30.54	330,617	30.54
5/27/2025	31.16	31.22	30.80	30.93	180,325	30.93
5/23/2025	30.57	31.09	30.57	31.08	380,765	31.08
5/22/2025	31.20	31.33	30.86	30.90	344,690	30.90
5/21/2025	31.03	31.44	31.03	31.27	204,049	31.27
5/20/2025	31.37	31.37	30.92	31.03	293,050	31.03
5/19/2025	30.98	31.57	30.98	31.34	272,130	31.34
5/16/2025	31.47	31.47	30.71	31.18	175,312	31.18
5/15/2025	31.75	31.84	31.30	31.47	232,767	31.47
5/14/2025	30.99	31.77	30.99	31.69	291,332	31.69
5/13/2025	30.27	30.80	30.27	30.75	244,139	30.75
5/12/2025	30.18	30.71	29.96	30.26	311,636	30.26
5/09/2025	30.91	30.99	30.35	30.48	256,395	30.48
5/08/2025	30.55	30.90	30.49	30.73	232,993	30.73
5/07/2025	30.48	30.95	30.45	30.55	302,853	30.55
5/06/2025	29.58	30.57	29.50	30.51	267,907	30.51
5/05/2025	29.50	29.86	29.46	29.63	100,458	29.63
5/02/2025	29.84	29.84	29.22	29.50	384,073	29.50
5/01/2025	29.41	30.15	29.12	29.33	170,629	29.33
4/30/2025	29.99	29.99	29.23	29.52	277,240	29.52