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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.38$48.5816,400——
2020-12-30$20.46$48.7757,900——
2020-12-29$20.66$49.2461,800——
2020-12-28$20.82$49.6281,900——
2020-12-24$20.48$48.8147,000——
2020-12-23$20.66$49.2499,800——
2020-12-22$20.60$49.10138,200——
2020-12-21$20.34$48.48112,800——
2020-12-18$20.25$48.27159,200——
2020-12-17$20.56$49.0089,400——
2020-12-16$20.00$47.6784,200——
2020-12-15$19.53$46.5560,200——
2020-12-14$19.64$46.8177,000——
2020-12-11$19.90$47.4386,100——
2020-12-10$20.01$47.69128,400——
2020-12-09$19.91$47.46135,600——
2020-12-08$19.01$45.3134,700——
2020-12-07$19.16$45.67125,500——
2020-12-04$19.79$47.1793,500——
2020-12-03$19.27$45.93122,500——
2020-12-02$19.27$45.93139,600——
2020-12-01$18.52$44.14199,700——
2020-11-30$17.39$41.45195,700——
2020-11-27$17.59$41.9381,500——
2020-11-25$17.95$42.78265,600——
2020-11-24$18.32$43.67146,300——
2020-11-23$17.88$42.62136,500——
2020-11-20$18.27$43.55114,400——
2020-11-19$18.68$44.52110,100——
2020-11-18$18.86$44.95122,700——
2020-11-17$18.80$44.81147,000——
2020-11-16$18.99$45.2679,900——
2020-11-13$18.67$44.5062,100——
2020-11-12$18.42$43.90165,300——
2020-11-11$18.92$45.10113,500——
2020-11-10$18.88$45.00137,700——
2020-11-09$18.48$44.05156,400——
2020-11-06$17.44$41.5789,300——
2020-11-05$16.95$40.40141,200——
2020-11-04$15.56$37.09101,900——
2020-11-03$16.09$38.35116,100——
2020-11-02$16.12$38.4297,800——
2020-10-30$15.75$37.54247,500——
2020-10-29$15.93$37.97105,000——
2020-10-28$15.99$38.1199,800——
2020-10-27$16.41$39.1178,100——
2020-10-26$16.41$39.11130,400——
2020-10-23$17.10$40.76143,800——
2020-10-22$16.69$39.78129,000——
2020-10-21$16.20$38.61124,000——
2020-10-20$15.44$36.8079,000——
2020-10-19$15.36$36.61102,800——
2020-10-16$15.11$36.0191,700——
2020-10-15$15.08$35.94136,800——
2020-10-14$15.00$35.75200,500——
2020-10-13$15.11$36.01232,300——
2020-10-12$15.55$37.0644,400——
2020-10-09$15.36$36.61101,800——
2020-10-08$15.16$36.13131,000——
2020-10-07$14.95$35.6371,000——
2020-10-06$15.03$35.82124,700——
2020-10-05$15.70$37.42102,800——
2020-10-02$15.78$37.61104,700——
2020-10-01$15.36$36.61119,800——
2020-09-30$15.12$36.04101,500——
2020-09-29$14.91$35.5490,900——
2020-09-28$15.13$36.0680,500——
2020-09-25$15.31$36.49138,300——
2020-09-24$15.40$36.71239,500——
2020-09-23$14.98$35.70316,300——
2020-09-22$15.76$37.56246,500——
2020-09-21$15.69$37.40163,500——
2020-09-18$15.50$36.94143,000——
2020-09-17$16.20$38.61128,900——
2020-09-16$16.29$38.83185,800——
2020-09-15$16.00$38.14134,000——
2020-09-14$16.08$38.33159,000——
2020-09-11$16.10$38.37284,000——
2020-09-10$16.09$38.35218,800——
2020-09-09$16.60$39.5787,000——
2020-09-08$16.93$40.3598,500——
2020-09-04$17.03$40.59164,700——
2020-09-03$17.05$40.64155,400——
2020-09-02$16.79$40.02106,800——
2020-09-01$16.69$39.78222,200——
2020-08-31$16.77$39.97147,400——
2020-08-28$17.18$40.95101,100——
2020-08-27$17.07$40.69153,600——
2020-08-26$17.02$40.57101,600——
2020-08-25$17.36$41.38145,300——
2020-08-24$17.48$41.66120,700——
2020-08-21$17.45$41.5998,300——
2020-08-20$17.49$41.6982,900——
2020-08-19$17.68$42.14135,900——
2020-08-18$17.81$42.45112,200——
2020-08-17$17.55$41.83128,400——
2020-08-14$17.42$41.5267,900——
2020-08-13$17.48$41.6677,900——
2020-08-12$17.58$41.90153,500——
2020-08-11$17.46$41.6285,500——
2020-08-10$17.32$41.2894,100——
2020-08-07$17.86$42.5797,800——
2020-08-06$18.10$43.1480,700——
2020-08-05$17.81$42.45112,400——
2020-08-04$18.10$43.14101,800——
2020-08-03$18.49$44.07148,800——
2020-07-31$18.60$44.33149,200——
2020-07-30$18.62$44.3897,600——
2020-07-29$18.83$44.88125,800——
2020-07-28$19.21$45.79138,700——
2020-07-27$19.34$46.10224,900——
2020-07-24$19.03$45.36445,900——
2020-07-23$18.63$44.40100,600——
2020-07-22$18.52$44.14177,600——
2020-07-21$18.32$43.67134,400——
2020-07-20$18.00$42.90207,000——
2020-07-17$18.14$43.24171,000——
2020-07-16$18.45$43.9861,500——
2020-07-15$18.77$44.74229,800——
2020-07-14$19.14$45.62127,100——
2020-07-13$18.81$44.83101,700——
2020-07-10$18.69$44.5593,100——
2020-07-09$18.76$44.71182,200——
2020-07-08$19.41$46.26155,200——
2020-07-07$19.91$47.46175,500——
2020-07-06$19.61$46.74117,500——
2020-07-02$19.32$46.05134,800——
2020-07-01$18.33$43.69138,400——
2020-06-30$17.65$42.07110,400——
2020-06-29$17.83$42.5044,200——
2020-06-26$17.81$42.4562,300——
2020-06-25$18.37$43.78133,800——
2020-06-24$18.33$43.69153,700——
2020-06-23$18.62$44.38147,300——
2020-06-22$18.45$43.9887,000——
2020-06-19$18.45$43.98122,100——
2020-06-18$18.30$43.62101,100——
2020-06-17$18.94$45.1496,900——
2020-06-16$19.06$45.43122,400——
2020-06-15$18.67$44.50105,700——
2020-06-12$19.12$45.57169,400——
2020-06-11$18.98$45.24157,000——
2020-06-10$19.75$47.07104,400——
2020-06-09$20.04$47.77161,400——
2020-06-08$20.52$48.91121,200——
2020-06-05$20.07$47.84213,200——
2020-06-04$18.99$45.26249,600——
2020-06-03$18.32$43.67172,400——
2020-06-02$18.04$43.00302,900——
2020-06-01$17.21$41.02153,100——
2020-05-29$16.54$39.42218,000——
2020-05-28$16.57$39.49166,700——
2020-05-27$17.32$41.28226,800——
2020-05-26$16.88$40.23246,300——
2020-05-22$16.56$39.47140,200——
2020-05-21$17.17$40.9287,600——
2020-05-20$16.92$40.33262,500——
2020-05-19$16.46$39.23162,300——
2020-05-18$16.74$39.90226,900——
2020-05-15$16.08$38.33162,700——
2020-05-14$16.51$39.35108,200——
2020-05-13$16.37$39.02149,000——
2020-05-12$17.00$40.52243,400——
2020-05-11$17.00$40.52164,600——
2020-05-08$17.44$41.57149,500——
2020-05-07$17.79$42.40119,500——
2020-05-06$17.86$42.57128,800——
2020-05-05$17.76$42.33162,200——
2020-05-04$17.41$41.50134,100——
2020-05-01$17.32$41.28109,700——
2020-04-30$17.95$42.78174,600——
2020-04-29$18.15$43.26183,600——
2020-04-28$17.27$41.16342,300——
2020-04-27$16.24$38.71121,800——
2020-04-24$15.78$37.61232,100——
2020-04-23$16.07$38.30288,100——
2020-04-22$16.15$38.49222,400——
2020-04-21$15.80$37.66296,200——
2020-04-20$16.05$38.26203,900——
2020-04-17$16.73$39.88127,100——
2020-04-16$16.90$40.28171,400——
2020-04-15$17.08$40.71123,600——
2020-04-14$17.41$41.50120,700——
2020-04-13$17.45$41.59103,800——
2020-04-09$17.55$41.8396,500——
2020-04-08$17.41$41.50157,100——
2020-04-07$17.73$42.26205,300——
2020-04-06$18.30$43.62179,800——
2020-04-03$17.45$41.59219,300——
2020-04-02$17.37$41.40226,300——
2020-04-01$15.91$37.92147,500——
2020-03-31$16.11$38.40146,300——
2020-03-30$15.47$36.87210,000——
2020-03-27$15.30$36.47377,200——
2020-03-26$15.75$35.55211,100——
2020-03-25$14.50$32.73108,700——
2020-03-24$14.34$32.37156,700——
2020-03-23$14.18$32.01299,900——
2020-03-20$15.52$35.03491,100——
2020-03-19$15.55$35.10274,300——
2020-03-18$13.62$30.74144,000——
2020-03-17$15.38$34.71214,400——
2020-03-16$14.79$33.38184,700——
2020-03-13$17.12$38.64250,600——
2020-03-12$16.06$36.25231,200——
2020-03-11$17.26$38.96199,900——
2020-03-10$18.05$40.74190,700——
2020-03-09$17.23$38.89177,500——
2020-03-06$18.37$41.46176,200——
2020-03-05$18.75$42.32196,000——
2020-03-04$19.42$43.83143,500——
2020-03-03$19.13$43.18263,100——
2020-03-02$18.84$42.52228,600——
2020-02-28$18.07$40.79268,100——
2020-02-27$18.77$42.37271,200——
2020-02-26$18.87$42.59275,600——
2020-02-25$18.62$42.03160,900——
2020-02-24$18.77$42.37106,500——
2020-02-21$19.29$43.54102,900——
2020-02-20$19.19$43.31140,100——
2020-02-19$19.24$43.43140,200——
2020-02-18$19.74$44.56361,600——
2020-02-14$20.39$46.02166,400——
2020-02-13$20.26$45.7398,700——
2020-02-12$20.34$45.91110,000——
2020-02-11$20.26$45.73186,000——
2020-02-10$20.19$45.5766,700——
2020-02-07$20.26$45.7356,400——
2020-02-06$20.22$45.6490,500——
2020-02-05$20.59$46.4781,500——
2020-02-04$20.68$46.68102,400——
2020-02-03$20.33$45.89127,900——
2020-01-31$19.90$44.92118,400——
2020-01-30$19.60$44.24116,600——
2020-01-29$19.71$44.49101,300——
2020-01-28$20.12$45.4188,500——
2020-01-27$19.57$44.17132,000——
2020-01-24$20.22$45.6485,900——
2020-01-23$20.42$46.0987,600——
2020-01-22$20.60$46.50100,000——
2020-01-21$20.54$46.36135,900——
2020-01-17$21.28$48.0356,200——
2020-01-16$21.29$48.0586,100——
2020-01-15$21.49$48.51109,700——
2020-01-14$22.04$49.7592,000——
2020-01-13$22.25$50.22105,700——
2020-01-10$22.40$50.56130,300——
2020-01-09$22.29$50.3158,600——
2020-01-08$22.33$50.40118,600——
2020-01-07$22.35$50.4578,500——
2020-01-06$22.05$49.77183,300——
2020-01-03$21.97$49.59193,500——
2020-01-02$21.94$49.52191,400——