Banco De Chile (BCH) Historical Stock Data
23.39 ↑0.23 (0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCH is down -0.10% a day on average. There have been 13 days where Banco De Chile closed green and 17 days where BCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.21 | 23.39 | ↑$0.18 (0.78%) | 23.18 | 23.49 | 476.80K |
| 2024-11-19 | 23.01 | 23.16 | ↑$0.15 (0.65%) | 23.01 | 23.22 | 277.40K |
| 2024-11-18 | 22.97 | 23.13 | ↑$0.16 (0.70%) | 22.97 | 23.21 | 160.54K |
| 2024-11-15 | 22.91 | 23.05 | ↑$0.14 (0.61%) | 22.87 | 23.08 | 175.71K |
| 2024-11-14 | 23.05 | 22.89 | ↓$0.16 (-0.69%) | 22.88 | 23.14 | 187.47K |
| 2024-11-13 | 23.11 | 22.96 | ↓$0.15 (-0.65%) | 22.96 | 23.13 | 263.41K |
| 2024-11-12 | 23.05 | 23.12 | ↑$0.07 (0.30%) | 23.01 | 23.30 | 283.40K |
| 2024-11-11 | 23.18 | 23.10 | ↓$0.08 (-0.35%) | 23.00 | 23.18 | 219.96K |
| 2024-11-08 | 23.42 | 23.29 | ↓$0.13 (-0.56%) | 23.15 | 23.42 | 419.38K |
| 2024-11-07 | 23.83 | 23.80 | ↓$0.03 (-0.13%) | 23.61 | 23.89 | 256.42K |
| 2024-11-06 | 23.06 | 23.61 | ↑$0.55 (2.39%) | 22.70 | 23.63 | 123.89K |
| 2024-11-05 | 23.62 | 23.15 | ↓$0.47 (-1.99%) | 23.13 | 23.66 | 127.56K |
| 2024-11-04 | 23.58 | 23.36 | ↓$0.22 (-0.93%) | 23.35 | 23.84 | 131.96K |
| 2024-11-01 | 23.34 | 23.10 | ↓$0.23 (-1.01%) | 23.08 | 23.45 | 76.01K |
| 2024-10-31 | 23.47 | 23.20 | ↓$0.27 (-1.15%) | 23.20 | 23.49 | 139.12K |
| 2024-10-30 | 23.64 | 23.50 | ↓$0.14 (-0.59%) | 23.46 | 23.79 | 266.25K |
| 2024-10-29 | 23.99 | 23.67 | ↓$0.32 (-1.33%) | 23.67 | 24.47 | 195.95K |
| 2024-10-28 | 24.59 | 24.24 | ↓$0.35 (-1.42%) | 24.10 | 24.69 | 165.66K |
| 2024-10-25 | 24.75 | 24.49 | ↓$0.26 (-1.05%) | 24.49 | 24.84 | 155.57K |
| 2024-10-24 | 24.77 | 24.75 | ↓$0.02 (-0.08%) | 24.61 | 24.86 | 134.01K |
| 2024-10-23 | 24.38 | 24.69 | ↑$0.31 (1.27%) | 24.38 | 24.79 | 125.38K |
| 2024-10-22 | 24.69 | 24.54 | ↓$0.15 (-0.61%) | 24.40 | 24.82 | 91.24K |
| 2024-10-21 | 24.50 | 24.56 | ↑$0.06 (0.24%) | 24.34 | 24.64 | 104.41K |
| 2024-10-18 | 24.27 | 24.60 | ↑$0.33 (1.36%) | 24.18 | 24.70 | 86.70K |
| 2024-10-17 | 24.61 | 24.26 | ↓$0.35 (-1.42%) | 24.26 | 24.61 | 151.11K |
| 2024-10-16 | 24.38 | 24.68 | ↑$0.30 (1.23%) | 24.31 | 24.74 | 132.39K |
| 2024-10-15 | 24.49 | 24.23 | ↓$0.26 (-1.06%) | 24.20 | 24.51 | 153.51K |
| 2024-10-14 | 24.39 | 24.66 | ↑$0.27 (1.11%) | 24.37 | 24.72 | 104.93K |
| 2024-10-11 | 24.39 | 24.48 | ↑$0.09 (0.37%) | 24.36 | 24.56 | 71.85K |
| 2024-10-10 | 24.15 | 24.36 | ↑$0.21 (0.87%) | 24.05 | 24.36 | 126.46K |
Create an account or log in to view more rows.
$BCH what’s next bulls
$BCH Mindset is key
$BCH let’s gooooo
$BCH The United States stock market is going to crash.
$BCH Any red I see I shall buy
$BCH nice day!
$BCH cup and handle dont play
$BCH cover that shit
$BCH MAY RIP TOMORROW
$BCH Holding Pattern