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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$23.08$66.97165,600——
2023-12-28$23.07$66.9472,800——
2023-12-27$22.83$66.2443,100——
2023-12-26$22.86$66.3334,700——
2023-12-22$22.80$66.1684,400——
2023-12-21$22.86$66.33194,900——
2023-12-20$22.49$65.26101,200——
2023-12-19$23.01$66.76138,000——
2023-12-18$22.81$66.18526,700——
2023-12-15$23.26$67.49172,700——
2023-12-14$23.55$68.33166,800——
2023-12-13$23.33$67.69157,000——
2023-12-12$22.65$65.72123,500——
2023-12-11$22.49$65.26166,600——
2023-12-08$22.74$65.9876,400——
2023-12-07$22.64$65.6980,800——
2023-12-06$22.49$65.26137,100——
2023-12-05$22.54$65.40186,900——
2023-12-04$22.53$65.37132,600——
2023-12-01$22.86$66.3380,200——
2023-11-30$22.70$65.86165,900——
2023-11-29$22.28$64.65106,500——
2023-11-28$22.18$64.3641,400——
2023-11-27$21.91$63.5733,400——
2023-11-24$22.03$63.9227,500——
2023-11-22$21.90$63.5490,100——
2023-11-21$21.76$63.1452,300——
2023-11-20$21.72$63.0274,700——
2023-11-17$21.57$62.5981,100——
2023-11-16$21.50$62.3866,500——
2023-11-15$21.53$62.4766,400——
2023-11-14$21.22$61.5763,200——
2023-11-13$20.47$59.3992,100——
2023-11-10$20.84$60.4793,300——
2023-11-09$20.54$59.60106,200——
2023-11-08$21.31$61.83130,300——
2023-11-07$21.61$62.7062,900——
2023-11-06$21.65$62.8266,300——
2023-11-03$21.51$62.41132,100——
2023-11-02$21.04$61.0569,300——
2023-11-01$20.87$60.5675,500——
2023-10-31$20.48$59.42102,300——
2023-10-30$19.98$57.97120,100——
2023-10-27$19.64$56.9969,200——
2023-10-26$19.53$56.6756,700——
2023-10-25$19.63$56.9688,400——
2023-10-24$19.75$57.3193,700——
2023-10-23$19.41$56.3287,700——
2023-10-20$19.54$56.7096,700——
2023-10-19$20.01$58.0669,900——
2023-10-18$19.83$57.54113,900——
2023-10-17$20.12$58.38100,700——
2023-10-16$19.83$57.54218,600——
2023-10-13$19.40$56.29130,800——
2023-10-12$19.43$56.3880,700——
2023-10-11$20.00$58.03121,100——
2023-10-10$19.99$58.00117,100——
2023-10-09$19.78$57.3935,300——
2023-10-06$19.79$57.42110,000——
2023-10-05$19.81$57.4851,800——
2023-10-04$19.79$57.4261,500——
2023-10-03$19.60$56.8784,900——
2023-10-02$19.81$57.4875,200——
2023-09-29$20.20$58.6179,600——
2023-09-28$20.25$58.76108,100——
2023-09-27$19.90$57.74229,900——
2023-09-26$19.95$57.89110,500——
2023-09-25$20.10$58.32211,300——
2023-09-22$20.07$58.23160,300——
2023-09-21$19.88$57.68128,400——
2023-09-20$20.52$59.54127,100——
2023-09-19$21.16$61.4054,000——
2023-09-18$21.01$60.9629,700——
2023-09-15$21.10$61.2295,100——
2023-09-14$20.86$60.5365,000——
2023-09-13$20.39$59.1685,900——
2023-09-12$20.01$58.0669,300——
2023-09-11$19.92$57.8056,800——
2023-09-08$19.76$57.33104,400——
2023-09-07$20.24$58.7382,400——
2023-09-06$20.39$59.1692,000——
2023-09-05$20.41$59.22149,300——
2023-09-01$21.71$62.9934,400——
2023-08-31$21.82$63.31264,600——
2023-08-30$21.97$63.7556,000——
2023-08-29$21.88$63.4954,900——
2023-08-28$21.79$63.2256,400——
2023-08-25$21.64$62.7967,200——
2023-08-24$21.44$62.21189,100——
2023-08-23$21.92$63.6098,700——
2023-08-22$21.26$61.69316,900——
2023-08-21$21.43$62.18361,300——
2023-08-18$21.55$62.53148,600——
2023-08-17$21.62$62.73151,400——
2023-08-16$21.44$62.21139,000——
2023-08-15$21.21$61.5448,100——
2023-08-14$21.54$62.50122,500——
2023-08-11$21.50$62.38101,600——
2023-08-10$21.92$63.60146,200——
2023-08-09$21.71$62.99172,700——
2023-08-08$21.03$61.0249,200——
2023-08-07$21.35$61.9562,000——
2023-08-04$21.25$61.6681,700——
2023-08-03$21.20$61.5155,400——
2023-08-02$21.53$62.4798,000——
2023-08-01$22.09$64.09106,000——
2023-07-31$22.35$64.85198,500——
2023-07-28$22.63$65.6662,700——
2023-07-27$22.77$66.0792,500——
2023-07-26$23.38$67.8475,800——
2023-07-25$23.04$66.85108,200——
2023-07-24$22.89$66.42135,700——
2023-07-21$22.16$64.30151,600——
2023-07-20$21.82$63.3176,700——
2023-07-19$22.00$63.8389,300——
2023-07-18$21.87$63.46140,400——
2023-07-17$21.26$61.69131,500——
2023-07-14$21.25$61.66156,900——
2023-07-13$21.00$60.93222,000——
2023-07-12$21.17$61.4373,700——
2023-07-11$20.69$60.0379,000——
2023-07-10$20.59$59.7458,100——
2023-07-07$20.85$60.50104,200——
2023-07-06$20.66$59.9575,200——
2023-07-05$20.96$60.8277,500——
2023-07-03$20.90$60.6458,900——
2023-06-30$20.96$60.8259,700——
2023-06-29$20.86$60.5390,000——
2023-06-28$20.21$58.6475,300——
2023-06-27$20.34$59.0285,300——
2023-06-26$20.35$59.05118,600——
2023-06-23$20.24$58.73110,200——
2023-06-22$20.49$59.4572,400——
2023-06-21$20.78$60.2954,800——
2023-06-20$20.69$60.03108,800——
2023-06-16$21.25$61.66440,900——
2023-06-15$21.20$61.51106,500——
2023-06-14$21.07$61.14130,900——
2023-06-13$21.30$61.80115,400——
2023-06-12$20.98$60.87100,900——
2023-06-09$21.47$62.3081,600——
2023-06-08$21.30$61.80155,100——
2023-06-07$21.87$63.46170,400——
2023-06-06$21.71$62.99100,600——
2023-06-05$21.72$63.0250,800——
2023-06-02$21.65$62.82118,900——
2023-06-01$20.80$60.3568,800——
2023-05-31$20.20$58.61181,600——
2023-05-30$21.04$61.0569,700——
2023-05-26$21.34$61.9284,800——
2023-05-25$21.42$62.1547,600——
2023-05-24$21.35$61.95110,800——
2023-05-23$21.52$62.4485,100——
2023-05-22$21.57$62.5980,900——
2023-05-19$21.71$62.9986,600——
2023-05-18$21.84$63.37131,500——
2023-05-17$21.84$63.37148,500——
2023-05-16$21.87$63.46188,300——
2023-05-15$22.59$65.5572,600——
2023-05-12$22.68$65.81145,400——
2023-05-11$22.48$65.2377,700——
2023-05-10$22.64$65.69112,500——
2023-05-09$22.52$65.34155,300——
2023-05-08$22.42$65.05239,900——
2023-05-05$21.96$63.72235,000——
2023-05-04$21.45$62.24157,700——
2023-05-03$21.17$61.43169,900——
2023-05-02$20.83$60.44110,400——
2023-05-01$21.39$62.0653,600——
2023-04-28$21.20$61.51142,300——
2023-04-27$21.09$61.19231,100——
2023-04-26$20.53$59.57377,800——
2023-04-25$19.64$56.9955,600——
2023-04-24$19.58$56.81140,600——
2023-04-21$20.00$58.03105,600——
2023-04-20$20.25$58.76168,300——
2023-04-19$20.17$58.52146,500——
2023-04-18$20.46$59.37215,900——
2023-04-17$19.88$57.68191,400——
2023-04-14$19.85$57.60109,300——
2023-04-13$19.71$57.19144,200——
2023-04-12$19.57$56.78169,200——
2023-04-11$19.40$56.29158,800——
2023-04-10$18.93$54.93152,300——
2023-04-06$19.08$55.36113,100——
2023-04-05$19.24$55.8391,200——
2023-04-04$19.25$55.8599,100——
2023-04-03$19.20$55.71114,400——
2023-03-31$19.52$56.64135,100——
2023-03-30$19.57$56.78217,700——
2023-03-29$19.82$57.51168,100——
2023-03-28$19.44$56.41137,000——
2023-03-27$19.05$55.27126,500——
2023-03-24$18.98$55.07153,400——
2023-03-23$18.66$54.14307,000——
2023-03-22$18.33$53.19148,700——
2023-03-21$18.59$53.94188,900——
2023-03-20$18.30$53.10214,100——
2023-03-17$18.11$52.55304,100——
2023-03-16$18.69$54.23325,400——
2023-03-15$20.49$53.42295,200——
2023-03-14$21.50$56.05277,600——
2023-03-13$21.50$56.05313,900——
2023-03-10$21.97$57.28326,500——
2023-03-09$21.83$56.91298,300——
2023-03-08$21.64$56.42248,000——
2023-03-07$21.52$56.11146,300——
2023-03-06$21.78$56.7873,300——
2023-03-03$21.56$56.21197,100——
2023-03-02$21.15$55.14270,700——
2023-03-01$21.38$55.74133,100——
2023-02-28$20.69$53.94135,000——
2023-02-27$20.55$53.5881,200——
2023-02-24$21.02$54.80104,500——
2023-02-23$21.38$55.74113,300——
2023-02-22$21.37$55.71121,900——
2023-02-21$21.37$55.71109,500——
2023-02-17$21.81$56.86108,900——
2023-02-16$21.89$57.07136,500——
2023-02-15$21.90$57.10122,900——
2023-02-14$21.92$57.15118,600——
2023-02-13$22.01$57.38127,800——
2023-02-10$22.00$57.3697,000——
2023-02-09$21.67$56.50189,500——
2023-02-08$21.69$56.55132,500——
2023-02-07$21.78$56.78149,200——
2023-02-06$21.74$56.68216,500——
2023-02-03$21.84$56.94132,100——
2023-02-02$22.31$58.17199,200——
2023-02-01$22.04$57.46148,100——
2023-01-31$21.97$57.28258,900——
2023-01-30$21.33$55.61308,800——
2023-01-27$21.47$55.98132,200——
2023-01-26$21.56$56.21124,400——
2023-01-25$21.53$56.13166,400——
2023-01-24$21.16$55.17216,800——
2023-01-23$21.12$55.06281,500——
2023-01-20$20.66$53.86275,500——
2023-01-19$20.32$52.98243,900——
2023-01-18$20.31$52.95107,000——
2023-01-17$20.41$53.21135,900——
2023-01-13$20.60$53.71158,700——
2023-01-12$20.46$53.34495,000——
2023-01-11$20.56$53.60243,300——
2023-01-10$20.23$52.7485,600——
2023-01-09$20.14$52.5183,500——
2023-01-06$19.85$51.75278,300——
2023-01-05$19.56$51.00175,600——
2023-01-04$19.72$51.41180,600——
2023-01-03$19.78$51.57236,600——