Banco De Chile (BCH) went public on January 8, 2002, when it opened at a split-adjusted price of $1.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $22.70 | $23.74 | $22.51 | $22.68 | 5,373,359 |
November 2024 | $23.34 | $23.89 | $22.54 | $22.80 | 4,479,825 |
October 2024 | $25.44 | $25.44 | $23.20 | $23.20 | 3,469,358 |
September 2024 | $25.15 | $25.97 | $24.10 | $25.31 | 3,049,384 |
August 2024 | $23.98 | $25.72 | $22.51 | $25.35 | 4,067,647 |
July 2024 | $22.62 | $24.56 | $22.35 | $23.92 | 4,032,493 |
June 2024 | $23.94 | $24.23 | $22.46 | $22.63 | 3,025,613 |
May 2024 | $22.09 | $24.79 | $21.76 | $23.68 | 7,968,704 |
April 2024 | $22.53 | $23.24 | $21.19 | $22.08 | 4,051,332 |
March 2024 | $21.42 | $22.39 | $20.45 | $22.27 | 4,796,540 |
February 2024 | $20.67 | $22.31 | $20.08 | $21.41 | 3,088,234 |
January 2024 | $21.20 | $21.28 | $19.66 | $20.57 | 2,783,523 |
December 2023 | $21.04 | $22.04 | $20.61 | $21.37 | 2,841,923 |
November 2023 | $18.98 | $21.06 | $18.78 | $21.02 | 1,697,039 |
October 2023 | $18.74 | $19.15 | $17.78 | $18.96 | 2,086,441 |
September 2023 | $20.37 | $20.49 | $18.15 | $18.70 | 2,073,473 |
August 2023 | $20.55 | $20.57 | $19.27 | $20.20 | 2,947,403 |
July 2023 | $19.59 | $21.76 | $18.90 | $20.69 | 2,168,315 |
June 2023 | $18.80 | $20.36 | $18.57 | $19.40 | 2,417,958 |
May 2023 | $19.68 | $21.27 | $18.65 | $18.70 | 2,745,418 |
April 2023 | $18.08 | $19.86 | $17.26 | $19.63 | 2,926,894 |
March 2023 | $17.64 | $18.64 | $16.63 | $18.07 | 5,006,315 |
February 2023 | $18.31 | $18.77 | $17.09 | $17.21 | 2,544,318 |
January 2023 | $17.11 | $18.34 | $16.24 | $18.28 | 4,188,901 |
December 2022 | $15.81 | $17.39 | $15.58 | $17.32 | 2,771,837 |
