BCH - BANK OF CHILE
30.26
-0.220 -0.727%
Share volume: 301,635
Last Updated: 05-12-2025
Banking/Misc. Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$30.48
-0.22
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $30.18 | $30.18 | $30.71 | $30.71 | $29.96 | $29.96 | $30.26 | $30.26 | 301,635 | $301,635.00 |
| 05-09-2025 | $30.91 | $30.91 | $30.99 | $30.99 | $30.35 | $30.35 | $30.48 | $30.48 | 256,395 | $256,395.00 |
| 05-08-2025 | $30.55 | $30.55 | $30.90 | $30.90 | $30.49 | $30.49 | $30.73 | $30.73 | 232,993 | $232,993.00 |
| 05-07-2025 | $30.48 | $30.48 | $30.95 | $30.95 | $30.45 | $30.45 | $30.55 | $30.55 | 302,853 | $302,853.00 |
| 05-06-2025 | $29.58 | $29.58 | $30.57 | $30.57 | $29.50 | $29.50 | $30.51 | $30.51 | 267,907 | $267,907.00 |
| 05-05-2025 | $29.50 | $29.50 | $29.86 | $29.86 | $29.46 | $29.46 | $29.63 | $29.63 | 100,458 | $100,458.00 |
| 05-02-2025 | $29.84 | $29.84 | $29.84 | $29.84 | $29.22 | $29.22 | $29.50 | $29.50 | 384,073 | $384,073.00 |
| 05-01-2025 | $29.41 | $29.41 | $30.15 | $30.15 | $29.12 | $29.12 | $29.33 | $29.33 | 170,629 | $170,629.00 |
| 04-30-2025 | $29.99 | $29.99 | $29.99 | $29.99 | $29.23 | $29.23 | $29.52 | $29.52 | 277,240 | $277,240.00 |
| 04-29-2025 | $30.48 | $30.48 | $30.81 | $30.81 | $29.98 | $29.98 | $30.09 | $30.09 | 280,388 | $280,388.00 |
