NYSE:BCH | Historical Stock Price | BANK OF CHILE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-08-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.27$8.81$18.17$37.51$77.41$159.762002-08-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.99$47.3842,700——
2019-12-30$20.84$47.04109,000——
2019-12-27$21.13$47.69156,700——
2019-12-26$21.55$48.64164,300——
2019-12-24$21.60$48.7527,400——
2019-12-23$21.82$49.25127,900——
2019-12-20$21.71$49.00126,500——
2019-12-19$22.04$49.7592,300——
2019-12-18$22.11$49.91213,600——
2019-12-17$22.48$50.74142,600——
2019-12-16$22.58$50.9784,800——
2019-12-13$22.61$51.0374,400——
2019-12-12$22.26$50.2493,800——
2019-12-11$21.88$49.39121,500——
2019-12-10$21.80$49.21263,300——
2019-12-09$21.76$49.1287,000——
2019-12-06$21.74$49.07135,700——
2019-12-05$22.05$49.77317,000——
2019-12-04$20.73$46.79213,300——
2019-12-03$19.78$44.65310,800——
2019-12-02$20.28$45.77227,200——
2019-11-29$20.44$46.14236,000——
2019-11-27$21.15$47.74267,800——
2019-11-26$21.36$48.21281,400——
2019-11-25$21.95$49.54168,800——
2019-11-22$21.85$49.32236,600——
2019-11-21$22.36$50.47106,600——
2019-11-20$22.91$51.7194,400——
2019-11-19$23.17$52.30110,400——
2019-11-18$23.74$53.58197,900——
2019-11-15$24.62$55.57435,500——
2019-11-14$21.40$48.30289,800——
2019-11-13$21.56$48.66330,200——
2019-11-12$22.14$49.97409,900——
2019-11-11$23.83$53.79198,900——
2019-11-08$24.66$55.66120,200——
2019-11-07$24.67$55.68400,900——
2019-11-06$24.60$55.53210,100——
2019-11-05$25.67$57.94353,000——
2019-11-04$25.86$58.37109,200——
2019-11-01$25.96$58.6077,400——
2019-10-31$25.68$57.9642,400——
2019-10-30$25.95$58.57123,500——
2019-10-29$26.47$59.7545,200——
2019-10-28$27.19$61.3739,200——
2019-10-25$26.98$60.9049,600——
2019-10-24$27.37$61.7848,000——
2019-10-23$27.31$61.6453,700——
2019-10-22$27.53$62.1450,700——
2019-10-21$27.40$61.8555,000——
2019-10-18$28.64$64.64102,400——
2019-10-17$28.66$64.6934,400——
2019-10-16$28.44$64.19102,500——
2019-10-15$28.81$65.0386,300——
2019-10-14$28.80$65.0129,300——
2019-10-11$28.84$65.1051,700——
2019-10-10$28.14$63.5259,400——
2019-10-09$27.96$63.11187,700——
2019-10-08$27.85$62.8653,200——
2019-10-07$28.29$63.8543,500——
2019-10-04$28.65$64.6776,300——
2019-10-03$28.34$63.97116,200——
2019-10-02$28.00$63.2070,600——
2019-10-01$27.83$62.8231,800——
2019-09-30$28.10$63.4343,700——
2019-09-27$28.46$64.2456,400——
2019-09-26$28.40$64.1043,300——
2019-09-25$28.44$64.1947,400——
2019-09-24$28.62$64.60149,700——
2019-09-23$28.61$64.58307,400——
2019-09-20$29.00$65.46318,400——
2019-09-19$28.96$65.3729,600——
2019-09-18$29.00$65.4640,600——
2019-09-17$29.02$65.50106,400——
2019-09-16$29.41$66.3885,200——
2019-09-13$29.21$65.9378,400——
2019-09-12$28.82$65.05357,900——
2019-09-11$28.85$65.12278,400——
2019-09-10$29.08$65.6458,800——
2019-09-09$28.81$65.0347,700——
2019-09-06$29.01$65.4885,300——
2019-09-05$28.77$64.94211,000——
2019-09-04$28.34$63.9743,100——
2019-09-03$28.07$63.36120,900——
2019-08-30$28.51$64.35119,900——
2019-08-29$28.05$63.31151,900——
2019-08-28$27.69$62.50125,900——
2019-08-27$27.98$63.15322,500——
2019-08-26$27.86$62.8883,400——
2019-08-23$28.02$63.2490,900——
2019-08-22$28.70$64.7893,500——
2019-08-21$29.16$65.8263,400——
2019-08-20$29.30$66.13151,300——
2019-08-19$29.22$65.95128,400——
2019-08-16$29.26$66.04149,000——
2019-08-15$29.02$65.50108,500——
2019-08-14$29.00$65.46127,400——
2019-08-13$29.39$66.34131,000——
2019-08-12$28.69$64.7649,700——
2019-08-09$29.45$66.47125,100——
2019-08-08$29.29$66.11116,200——
2019-08-07$28.66$64.6961,500——
2019-08-06$28.41$64.1352,600——
2019-08-05$27.46$61.9873,700——
2019-08-02$28.18$63.6131,800——
2019-08-01$28.56$64.4624,000——
2019-07-31$28.74$64.8732,700——
2019-07-30$28.98$65.4154,100——
2019-07-29$29.27$66.0711,000——
2019-07-26$29.20$65.9195,600——
2019-07-25$28.91$65.2539,800——
2019-07-24$28.70$64.7822,300——
2019-07-23$28.85$65.1221,000——
2019-07-22$29.25$66.0234,100——
2019-07-19$29.53$66.6530,800——
2019-07-18$29.59$66.7932,900——
2019-07-17$29.47$66.5297,100——
2019-07-16$29.60$66.8110,900——
2019-07-15$29.53$66.6547,400——
2019-07-12$29.40$66.3625,800——
2019-07-11$29.32$66.1840,900——
2019-07-10$29.06$65.5934,400——
2019-07-09$29.10$65.6839,000——
2019-07-08$29.33$66.2028,200——
2019-07-05$29.45$66.4756,300——
2019-07-03$29.35$66.2542,800——
2019-07-02$29.31$66.1640,400——
2019-07-01$29.29$66.1155,000——
2019-06-28$29.69$67.0162,000——
2019-06-27$29.52$66.63101,500——
2019-06-26$29.72$67.08171,400——
2019-06-25$29.62$66.8684,700——
2019-06-24$29.81$67.29100,900——
2019-06-21$29.50$66.59251,600——
2019-06-20$29.14$65.7745,200——
2019-06-19$28.75$64.8943,100——
2019-06-18$28.50$64.3330,300——
2019-06-17$28.22$63.7025,800——
2019-06-14$28.58$64.5175,500——
2019-06-13$28.83$65.0741,300——
2019-06-12$28.47$64.2663,700——
2019-06-11$28.80$65.0136,500——
2019-06-10$28.21$63.6793,100——
2019-06-07$28.64$64.64137,600——
2019-06-06$28.15$63.5490,100——
2019-06-05$28.42$64.1529,100——
2019-06-04$28.87$65.1647,700——
2019-06-03$28.77$64.94107,000——
2019-05-31$28.54$64.4262,200——
2019-05-30$28.15$63.54123,700——
2019-05-29$28.15$63.5446,700——
2019-05-28$27.76$62.6670,000——
2019-05-24$28.50$64.3317,300——
2019-05-23$28.44$64.1921,700——
2019-05-22$28.32$63.9239,300——
2019-05-21$28.18$63.6128,400——
2019-05-20$28.10$63.4342,500——
2019-05-17$28.21$63.6747,500——
2019-05-16$28.29$63.8574,600——
2019-05-15$28.43$64.1767,600——
2019-05-14$28.25$63.7662,100——
2019-05-13$27.89$62.9534,800——
2019-05-10$28.65$64.67103,100——
2019-05-09$28.67$64.71282,200——
2019-05-08$28.70$64.7852,900——
2019-05-07$28.80$65.0153,700——
2019-05-06$29.17$65.8435,200——
2019-05-03$29.33$66.2039,900——
2019-05-02$28.82$65.0593,600——
2019-05-01$29.16$65.8226,200——
2019-04-30$29.40$66.3667,400——
2019-04-29$29.11$65.7123,500——
2019-04-26$29.29$66.1130,300——
2019-04-25$29.21$65.9341,800——
2019-04-24$29.45$66.47106,100——
2019-04-23$29.91$67.5162,400——
2019-04-22$30.08$67.89134,300——
2019-04-18$30.04$67.8035,700——
2019-04-17$30.05$67.8352,500——
2019-04-16$29.73$67.1024,100——
2019-04-15$29.85$67.3828,400——
2019-04-12$29.88$67.4461,500——
2019-04-11$29.79$67.2491,800——
2019-04-10$30.05$67.83107,800——
2019-04-09$29.90$67.4926,800——
2019-04-08$29.98$67.6747,700——
2019-04-05$29.80$67.2646,300——
2019-04-04$29.87$67.42279,900——
2019-04-03$29.67$66.9794,700——
2019-04-02$29.11$65.7120,000——
2019-04-01$29.68$66.9929,400——
2019-03-29$29.44$66.4571,000——
2019-03-28$28.98$65.4130,300——
2019-03-27$28.87$65.1639,500——
2019-03-26$29.01$65.4831,900——
2019-03-25$28.97$65.3949,900——
2019-03-22$28.96$65.3742,100——
2019-03-21$29.72$67.0865,900——
2019-03-20$30.86$67.2738,200——
2019-03-19$30.73$66.9865,800——
2019-03-18$31.19$67.9951,600——
2019-03-15$30.91$67.3838,400——
2019-03-14$30.82$67.1825,900——
2019-03-13$31.19$67.9937,900——
2019-03-12$31.16$67.9222,300——
2019-03-11$31.24$68.1055,800——
2019-03-08$30.94$67.4435,000——
2019-03-07$31.02$67.6252,600——
2019-03-06$31.35$68.34238,100——
2019-03-05$31.06$67.7018,100——
2019-03-04$31.38$68.4027,200——
2019-03-01$31.25$68.1259,300——
2019-02-28$31.87$69.4718,800——
2019-02-27$32.26$70.3219,500——
2019-02-26$32.48$70.8030,500——
2019-02-25$32.26$70.3298,000——
2019-02-22$32.14$70.0699,400——
2019-02-21$32.12$70.0164,200——
2019-02-20$31.78$69.2730,000——
2019-02-19$31.50$68.6646,700——
2019-02-15$31.42$68.4923,200——
2019-02-14$31.58$68.84129,100——
2019-02-13$31.26$68.14105,100——
2019-02-12$31.72$69.1451,500——
2019-02-11$31.03$67.64148,200——
2019-02-08$31.36$68.3634,500——
2019-02-07$31.58$68.8417,500——
2019-02-06$31.90$69.5313,500——
2019-02-05$32.04$69.8412,400——
2019-02-04$32.14$70.0628,000——
2019-02-01$31.76$69.23100,900——
2019-01-31$31.76$69.2330,000——
2019-01-30$31.45$68.5532,700——
2019-01-29$30.90$67.3515,000——
2019-01-28$30.58$66.6648,200——
2019-01-25$30.90$67.3517,300——
2019-01-24$30.75$67.0328,700——
2019-01-23$30.76$67.0518,200——
2019-01-22$30.60$66.7017,100——
2019-01-18$30.97$67.5142,300——
2019-01-17$30.80$67.1424,600——
2019-01-16$30.50$66.4817,900——
2019-01-15$30.16$65.7436,200——
2019-01-14$30.14$65.7024,800——
2019-01-11$29.89$65.1544,200——
2019-01-10$29.69$64.7227,800——
2019-01-09$29.90$65.1730,500——
2019-01-08$29.90$65.1722,800——
2019-01-07$29.54$64.3941,200——
2019-01-04$29.52$64.3545,700——
2019-01-03$28.74$62.6530,700——
2019-01-02$29.00$63.2155,900——