Get the Stockscreener App
25.31
0.82%
-0.21
After Hours:
25.30
-0.010
-0.04%
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 September 30, 2024, is $25.31.
- Banco De Chile Adr all-time high stock price is $35.50, occurred on January 25, 2018.
- 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 86.24% to $25.31 now.
- The 52-week high stock price for BCH is $25.97, representing a 2.61% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for BCH is $19.20, indicating a -24.14% decrease from the current share price, occurred on October 13, 2023.
- The closing price of Banco De Chile Adr (BCH) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $25.51 | $25.09 | $0.42 | 206,064.0 | -0.82% |
| Sep 27, 2024 | $25.97 | $25.44 | $0.53 | 146,252.0 | -0.47% |
| Sep 26, 2024 | $25.78 | $25.18 | $0.60 | 251,167.0 | +3.10% |
| Sep 25, 2024 | $25.00 | $24.62 | $0.38 | 224,464.0 | -0.36% |
| Sep 24, 2024 | $25.00 | $24.85 | $0.15 | 133,579.0 | +1.96% |
| Sep 23, 2024 | $24.83 | $24.44 | $0.3897 | 196,859.0 | +0.33% |
| Sep 20, 2024 | $24.57 | $24.20 | $0.375 | 128,436.0 | -0.65% |
| Sep 19, 2024 | $24.77 | $24.49 | $0.28 | 114,773.0 | +0.49% |
| Sep 18, 2024 | $24.62 | $24.30 | $0.325 | 61,450.0 | +0.12% |
| Sep 17, 2024 | $24.94 | $24.41 | $0.53 | 50,633.0 | -2.32% |
| Sep 16, 2024 | $25.04 | $24.83 | $0.21 | 153,639.0 | +0.00% |
| Sep 13, 2024 | $25.16 | $24.76 | $0.40 | 101,164.0 | +0.93% |
| Sep 12, 2024 | $24.79 | $24.47 | $0.32 | 118,322.0 | +1.27% |
| Sep 11, 2024 | $24.52 | $24.32 | $0.20 | 145,761.0 | +0.62% |
| Sep 10, 2024 | $24.48 | $24.10 | $0.38 | 148,091.0 | -0.41% |
| Sep 09, 2024 | $24.64 | $24.40 | $0.24 | 94,248.0 | -0.04% |
| Sep 06, 2024 | $25.10 | $24.34 | $0.765 | 232,100.0 | -2.36% |
| Sep 05, 2024 | $25.09 | $24.81 | $0.2799 | 129,249.0 | +0.36% |
| Sep 04, 2024 | $25.25 | $24.90 | $0.35 | 132,372.0 | -0.68% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $25.97 | $24.10 | $1.87 | 3,148,670.0 | -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% |
Banco De Chile Adr Stock (BCH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.91 | $18.73 | $2.18 | 2,771,837.0 | +10.45% |
| Nov, 2022 | $19.29 | $17.81 | $1.48 | 3,448,880.0 | +4.78% |
| Oct, 2022 | $18.90 | $17.34 | $1.56 | 4,317,168.0 | +1.81% |
| Sep, 2022 | $20.66 | $16.81 | $3.85 | 3,414,858.0 | -8.02% |
| Aug, 2022 | $19.94 | $17.71 | $2.23 | 4,437,379.0 | +1.43% |
| Jul, 2022 | $19.61 | $15.64 | $3.97 | 3,382,406.0 | +3.89% |
| Jun, 2022 | $21.53 | $17.86 | $3.67 | 4,021,498.0 | -11.29% |
| May, 2022 | $20.72 | $18.69 | $2.03 | 3,806,491.0 | +2.34% |
| Apr, 2022 | $22.10 | $19.95 | $2.15 | 2,242,317.0 | -6.30% |
| Mar, 2022 | $22.74 | $20.13 | $2.61 | 3,028,823.0 | +1.04% |
| Feb, 2022 | $21.69 | $19.11 | $2.58 | 1,703,693.0 | +5.68% |
| Jan, 2022 | $20.57 | $15.75 | $4.82 | 1,889,113.0 | +27.75% |
0.94%
4.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):