Get the Stockscreener App
37.40
1.49%
0.56
Banco De Chile Adr Stock (BCH) Price History
The historical daily chart and data for Banco De Chile Adr stock (BCH), adjusted for splits and dividends, show that the latest closing stock price as of November 26, 2025, is $37.40.
- Banco De Chile Adr all-time high stock price is $37.70, occurred on November 12, 2025.
- The lowest Banco De Chile Adr stock price recorded was $13.59 on March 18, 2020. Since then, Banco De Chile Adr's stock price has risen over 175.20% to $37.40 now.
- The 52-week high stock price for BCH is $37.70, representing a 0.80% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for BCH is $22.05, indicating a -41.03% decrease from the current share price, occurred on January 03, 2025.
- The closing price of Banco De Chile Adr (BCH) stock in the beginning of 2024 was $16.26. The stock closed the year at $20.82, a gain of over 28.04% for the year.
The table below shows more information about BCH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $37.54 | $37.27 | $0.27 | 46,213.0 | +1.52% |
| Nov 25, 2025 | $37.03 | $36.65 | $0.385 | 260,353.0 | -0.27% |
| Nov 24, 2025 | $37.15 | $36.59 | $0.5599 | 262,961.0 | +1.57% |
| Nov 21, 2025 | $36.71 | $36.26 | $0.45 | 289,887.0 | +0.19% |
| Nov 20, 2025 | $37.17 | $36.23 | $0.94 | 257,302.0 | -1.14% |
| Nov 19, 2025 | $37.45 | $36.53 | $0.915 | 266,719.0 | -0.43% |
| Nov 18, 2025 | $37.09 | $36.50 | $0.595 | 461,993.0 | +0.24% |
| Nov 17, 2025 | $37.47 | $36.59 | $0.885 | 438,338.0 | +1.83% |
| Nov 14, 2025 | $36.35 | $35.66 | $0.69 | 437,192.0 | -1.07% |
| Nov 13, 2025 | $37.50 | $36.37 | $1.13 | 325,349.0 | -2.25% |
| Nov 12, 2025 | $37.70 | $37.10 | $0.60 | 419,591.0 | +1.88% |
| Nov 11, 2025 | $36.95 | $36.22 | $0.73 | 272,156.0 | +0.49% |
| Nov 10, 2025 | $36.92 | $36.27 | $0.6522 | 412,767.0 | +0.72% |
| Nov 07, 2025 | $36.51 | $35.80 | $0.715 | 705,797.0 | +0.72% |
| Nov 06, 2025 | $36.30 | $35.73 | $0.57 | 182,842.0 | +0.56% |
| Nov 05, 2025 | $35.96 | $34.92 | $1.04 | 218,206.0 | +2.26% |
| Nov 04, 2025 | $35.55 | $34.97 | $0.575 | 399,527.0 | -3.00% |
| Nov 03, 2025 | $36.11 | $35.16 | $0.95 | 500,836.0 | +3.29% |
| Oct 31, 2025 | $35.12 | $34.54 | $0.575 | 236,603.0 | +0.09% |
| Oct 30, 2025 | $35.30 | $34.15 | $1.15 | 301,500.0 | +1.31% |
| Oct 29, 2025 | $34.74 | $34.28 | $0.46 | 268,460.0 | +0.61% |
| Oct 28, 2025 | $34.41 | $33.85 | $0.56 | 344,375.0 | +0.41% |
Banco De Chile Adr Stock (BCH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco De Chile Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco De Chile Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco De Chile Adr Stock (BCH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $37.70 | $34.92 | $2.78 | 6,158,029.0 | +7.13% |
| Oct, 2025 | $35.30 | $29.71 | $5.59 | 7,435,800.0 | +15.21% |
| Sep, 2025 | $31.11 | $28.31 | $2.80 | 7,545,793.0 | +5.46% |
| Aug, 2025 | $29.93 | $27.24 | $2.69 | 4,826,099.0 | +5.16% |
| Jul, 2025 | $30.75 | $27.08 | $3.67 | 8,124,470.0 | -10.19% |
| Jun, 2025 | $31.36 | $28.89 | $2.47 | 5,118,275.0 | +0.70% |
| May, 2025 | $31.84 | $29.12 | $2.72 | 6,012,479.0 | +2.34% |
| Apr, 2025 | $30.83 | $23.66 | $7.17 | 8,506,591.0 | +11.44% |
| Mar, 2025 | $28.64 | $25.81 | $2.83 | 6,408,421.0 | +2.24% |
| Feb, 2025 | $26.96 | $24.25 | $2.71 | 4,371,925.0 | +4.73% |
| Jan, 2025 | $25.08 | $22.05 | $3.02 | 3,694,486.0 | +9.08% |
Banco De Chile Adr Stock (BCH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.74 | $22.51 | $1.23 | 5,151,418.0 | -0.92% |
| Nov, 2024 | $23.89 | $22.54 | $1.35 | 4,461,917.0 | -1.72% |
| Oct, 2024 | $25.44 | $23.20 | $2.24 | 3,447,702.0 | -8.34% |
| Sep, 2024 | $25.97 | $24.10 | $1.87 | 2,942,606.0 | -0.16% |
| Aug, 2024 | $25.72 | $22.51 | $3.21 | 4,045,788.0 | +5.98% |
| Jul, 2024 | $24.56 | $22.35 | $2.21 | 4,014,909.0 | +5.70% |
| Jun, 2024 | $24.23 | $22.46 | $1.77 | 2,993,829.0 | -4.43% |
| May, 2024 | $24.79 | $21.76 | $3.03 | 7,569,388.0 | +7.25% |
| Apr, 2024 | $23.24 | $21.19 | $2.05 | 4,013,883.0 | -0.85% |
| Mar, 2024 | $24.00 | $20.93 | $3.07 | 4,793,229.0 | -3.72% |
| Feb, 2024 | $24.10 | $21.69 | $2.41 | 3,087,514.0 | +4.10% |
| Jan, 2024 | $22.98 | $21.24 | $1.75 | 2,782,645.0 | -3.73% |
Banco De Chile Adr Stock (BCH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.80 | $22.26 | $1.54 | 2,841,261.0 | +1.67% |
| Nov, 2023 | $22.75 | $20.29 | $2.46 | 1,696,193.0 | +10.84% |
| Oct, 2023 | $20.69 | $19.20 | $1.49 | 2,085,926.0 | +1.39% |
| Sep, 2023 | $22.13 | $19.60 | $2.53 | 2,073,171.0 | -7.42% |
| Aug, 2023 | $22.22 | $20.81 | $1.41 | 2,932,294.0 | -2.37% |
| Jul, 2023 | $23.50 | $20.41 | $3.09 | 2,168,294.0 | +6.63% |
| Jun, 2023 | $21.99 | $20.06 | $1.93 | 2,385,926.0 | +3.76% |
| May, 2023 | $22.97 | $20.15 | $2.82 | 2,716,662.0 | -4.72% |
| Apr, 2023 | $21.45 | $18.64 | $2.81 | 2,925,902.0 | +8.61% |
| Mar, 2023 | $22.41 | $17.96 | $4.45 | 5,006,315.0 | -5.65% |
| Feb, 2023 | $22.56 | $20.54 | $2.02 | 2,544,318.0 | -5.83% |
| Jan, 2023 | $22.05 | $19.52 | $2.53 | 4,188,901.0 | +5.52% |
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):