Banco De Chile (BCH) Historical Stock Data
22.87 ↑0.16 (0.70%)
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 17 days where Banco De Chile closed green and 13 days where BCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.73 | 22.87 | ↑$0.14 (0.62%) | 22.68 | 22.96 | 207.82K |
| 2024-12-19 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.60 | 22.83 | 130.38K |
| 2024-12-18 | 23.26 | 22.56 | ↓$0.70 (-3.01%) | 22.53 | 23.30 | 173.18K |
| 2024-12-17 | 23.40 | 23.15 | ↓$0.25 (-1.07%) | 23.15 | 23.51 | 655.16K |
| 2024-12-16 | 23.53 | 23.56 | ↑$0.03 (0.13%) | 23.43 | 23.74 | 460.33K |
| 2024-12-13 | 23.42 | 23.53 | ↑$0.11 (0.47%) | 23.37 | 23.60 | 545.22K |
| 2024-12-12 | 23.34 | 23.51 | ↑$0.17 (0.73%) | 23.30 | 23.53 | 401.73K |
| 2024-12-11 | 23.37 | 23.43 | ↑$0.06 (0.26%) | 23.19 | 23.44 | 383.64K |
| 2024-12-10 | 23.39 | 23.40 | ↑$0.01 (0.04%) | 23.32 | 23.53 | 246.88K |
| 2024-12-09 | 23.47 | 23.39 | ↓$0.08 (-0.34%) | 23.31 | 23.69 | 276.12K |
| 2024-12-06 | 23.52 | 23.38 | ↓$0.14 (-0.60%) | 23.25 | 23.52 | 388.48K |
| 2024-12-05 | 23.09 | 23.52 | ↑$0.43 (1.86%) | 23.08 | 23.63 | 287.55K |
| 2024-12-04 | 23.17 | 23.02 | ↓$0.15 (-0.65%) | 22.99 | 23.24 | 215.80K |
| 2024-12-03 | 23.01 | 23.18 | ↑$0.17 (0.74%) | 22.98 | 23.22 | 300.91K |
| 2024-12-02 | 22.70 | 22.94 | ↑$0.24 (1.06%) | 22.69 | 22.98 | 118.82K |
| 2024-11-29 | 22.76 | 22.80 | ↑$0.04 (0.18%) | 22.70 | 22.90 | 62.68K |
| 2024-11-27 | 22.88 | 22.85 | ↓$0.03 (-0.13%) | 22.78 | 23.05 | 118.49K |
| 2024-11-26 | 22.96 | 22.88 | ↓$0.08 (-0.35%) | 22.75 | 22.99 | 133.85K |
| 2024-11-25 | 22.93 | 22.82 | ↓$0.11 (-0.48%) | 22.78 | 23.09 | 234.75K |
| 2024-11-22 | 23.32 | 22.55 | ↓$0.77 (-3.30%) | 22.54 | 23.32 | 298.99K |
| 2024-11-21 | 23.38 | 23.41 | ↑$0.03 (0.13%) | 23.22 | 23.46 | 451.14K |
| 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 |
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