Banco De Chile Stock Price History
NYSE: BCHFinanceCommercial BanksUSD
38.89+0.14 (+0.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BCH price history at a glance
The price history for Banco De Chile (BCH) on this page begins on July 29, 2002, when the stock closed at $4.49; it most recently closed at $38.75 on October 5, 2026. The highest price in this record is $46.77, reached on January 26, 2026; the latest close is 17.1% below that peak. Across the 23 complete calendar years in the table, BCH finished higher in 12 and lower in 11. Its best year was 2003 (+73.1%) and its worst was 2008 (-30.4%).
Over roughly 24 years the share price changed +762.7%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, BCH has gained 24.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $46.77
- Date of high
- Jan 26, 2026
- Low since 2002
- $4.41
- Date of low
- Sep 23, 2002
- 52-week high
- $46.77
- 52-week low
- $30.64
- Last close
- $38.89
BCH returns
1 week
+1.04%
1 month
-7.62%
3 months
-4.68%
6 months
+0.91%
Year to date
+2.34%
1 year
+24.17%
3 years
+100.46%
5 years
+136.13%
BCH price return, excluding dividends.
BCH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.75 | +1.41% |
| 2025 | 38.21 | +72.51% |
| 2024 | 22.15 | -4.03% |
| 2023 | 23.08 | +10.85% |
| 2022 | 20.82 | +32.53% |
| 2021 | 15.71 | -22.91% |
| 2020 | 20.38 | -7.24% |
| 2019 | 21.97 | -25.58% |
| 2018 | 29.52 | -8.26% |
| 2017 | 32.18 | +37.02% |
| 2016 | 23.48 | +21.23% |
| 2015 | 19.37 | -13.07% |
| 2014 | 22.28 | -17.27% |
| 2013 | 26.94 | -12.67% |
| 2012 | 30.85 | +23.07% |
| 2011 | 25.06 | -7.50% |
| 2010 | 27.10 | +63.97% |
| 2009 | 16.53 | +68.23% |
| 2008 | 9.82 | -30.42% |
| 2007 | 14.12 | -10.57% |
| 2006 | 15.79 | +28.69% |
| 2005 | 12.27 | +4.33% |
| 2004 | 11.76 | +35.94% |
| 2003 | 8.65 | +73.07% |
| 2002* | 5.00 | +11.26% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
BCH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.92 | 38.97 | 38.38 | 38.89 | +0.36% | |
| 37.77 | 38.79 | 37.77 | 38.75 | +2.30% | |
| 38.44 | 38.44 | 37.61 | 37.88 | -2.04% | |
| 39.76 | 39.78 | 38.48 | 38.67 | -1.90% | |
| 39.02 | 39.55 | 38.59 | 39.42 | +2.42% | |
| 39.19 | 39.22 | 37.94 | 38.49 | -1.23% | |
| 39.44 | 39.48 | 38.24 | 38.97 | -2.60% | |
| 40.37 | 40.46 | 39.90 | 40.01 | -0.60% | |
| 41.21 | 41.30 | 40.05 | 40.25 | -2.90% | |
| 41.42 | 42.14 | 41.41 | 41.45 | -1.40% | |
| 41.67 | 42.26 | 41.40 | 42.04 | +1.30% | |
| 41.76 | 41.89 | 41.27 | 41.50 | -0.72% | |
| 41.98 | 42.61 | 41.80 | 41.80 | -1.16% | |
| 41.78 | 42.62 | 41.78 | 42.29 | +1.61% | |
| 41.33 | 42.10 | 41.10 | 41.62 | +2.01% | |
| 41.42 | 41.42 | 40.56 | 40.80 | -1.43% | |
| 41.50 | 41.66 | 40.82 | 41.39 | +0.71% | |
| 41.48 | 41.85 | 40.77 | 41.10 | -0.84% | |
| 41.36 | 41.68 | 41.10 | 41.45 | +0.05% | |
| 41.48 | 41.60 | 40.25 | 41.43 | -0.70% | |
| 42.11 | 42.12 | 41.51 | 41.72 | -0.33% | |
| 41.74 | 42.24 | 41.49 | 41.86 | -0.57% | |
| 42.11 | 42.42 | 41.70 | 42.10 | -0.64% | |
| 42.62 | 42.84 | 41.91 | 42.37 | +0.05% | |
| 42.15 | 42.75 | 42.06 | 42.35 | -1.33% | |
| 42.81 | 43.12 | 42.30 | 42.92 | +1.27% | |
| 41.85 | 42.40 | 41.50 | 42.38 | +2.24% | |
| 40.90 | 41.76 | 40.90 | 41.45 | +0.83% | |
| 41.84 | 41.84 | 41.05 | 41.11 | -1.25% | |
| 41.75 | 41.96 | 41.26 | 41.63 | +0.07% | |
| 41.68 | 41.88 | 41.18 | 41.60 | -0.07% | |
| 42.79 | 42.84 | 41.34 | 41.63 | -2.39% | |
| 43.02 | 43.05 | 42.41 | 42.65 | -0.91% | |
| 41.98 | 43.14 | 41.98 | 43.04 | +1.99% | |
| 41.61 | 42.48 | 41.23 | 42.20 | +2.80% | |
| 41.63 | 41.63 | 40.64 | 41.05 | -1.70% | |
| 41.44 | 42.03 | 41.33 | 41.76 | +1.63% | |
| 40.91 | 41.33 | 40.70 | 41.09 | 0.00% | |
| 40.65 | 41.28 | 40.35 | 41.09 | +0.98% | |
| 40.87 | 41.01 | 40.41 | 40.69 | +0.35% | |
| 39.90 | 40.61 | 39.64 | 40.55 | +1.63% | |
| 41.15 | 41.43 | 39.89 | 39.90 | -2.44% | |
| 41.43 | 41.78 | 40.80 | 40.90 | -1.42% | |
| 41.24 | 41.70 | 40.91 | 41.49 | +0.17% | |
| 42.29 | 42.68 | 41.13 | 41.42 | -1.76% | |
| 41.78 | 42.56 | 41.65 | 42.16 | +1.25% | |
| 41.51 | 42.18 | 41.51 | 41.64 | +0.63% | |
| 42.00 | 42.00 | 41.38 | 41.38 | -0.41% | |
| 41.76 | 42.05 | 40.87 | 41.55 | +0.48% | |
| 42.40 | 42.40 | 41.13 | 41.35 | -2.13% | |
| 41.48 | 42.34 | 41.48 | 42.25 | +3.58% | |
| 40.16 | 41.37 | 39.60 | 40.79 | +0.87% | |
| 41.06 | 41.59 | 40.41 | 40.44 | -2.32% | |
| 41.35 | 42.00 | 41.15 | 41.40 | +1.67% | |
| 40.68 | 41.25 | 40.34 | 40.72 | +0.25% | |
| 41.27 | 41.41 | 40.17 | 40.62 | -2.03% | |
| 40.86 | 41.53 | 40.46 | 41.46 | +1.74% | |
| 40.75 | 41.13 | 40.37 | 40.75 | +1.60% | |
| 40.16 | 40.39 | 39.66 | 40.11 | -0.07% | |
| 39.46 | 40.27 | 38.97 | 40.14 | +0.55% | |
| 40.78 | 40.85 | 39.79 | 39.92 | -2.32% | |
| 41.30 | 41.46 | 40.26 | 40.87 | -0.24% | |
| 40.29 | 41.14 | 40.20 | 40.97 | +2.81% | |
| 40.61 | 40.82 | 39.60 | 39.85 | -2.33% | |
| 40.29 | 41.16 | 40.25 | 40.80 | +1.64% | |
| 39.96 | 40.65 | 39.75 | 40.14 | +1.18% | |
| 40.03 | 40.37 | 39.45 | 39.67 | -2.10% | |
| 39.91 | 40.63 | 39.70 | 40.52 | +1.20% | |
| 39.92 | 40.40 | 39.61 | 40.04 | +1.68% | |
| 39.28 | 39.71 | 38.80 | 39.38 | +1.39% | |
| 39.35 | 39.56 | 38.80 | 38.84 | -2.31% | |
| 39.00 | 39.78 | 38.94 | 39.76 | +1.82% | |
| 38.70 | 39.32 | 38.46 | 39.05 | +0.36% | |
| 38.70 | 39.67 | 38.46 | 38.91 | +0.23% | |
| 38.49 | 39.34 | 38.07 | 38.82 | +2.16% | |
| 39.21 | 39.21 | 37.98 | 38.00 | -3.06% | |
| 39.43 | 39.79 | 38.94 | 39.20 | -2.20% | |
| 40.41 | 40.65 | 40.03 | 40.08 | -0.32% | |
| 39.93 | 40.78 | 39.93 | 40.21 | -0.10% | |
| 40.81 | 41.24 | 40.07 | 40.25 | -0.91% | |
| 41.08 | 41.27 | 39.15 | 40.62 | -0.81% | |
| 40.81 | 41.80 | 40.46 | 40.95 | +1.92% | |
| 40.15 | 40.77 | 39.67 | 40.18 | +1.01% | |
| 38.93 | 40.00 | 38.71 | 39.78 | +2.92% | |
| 38.54 | 39.02 | 38.20 | 38.65 | +0.29% | |
| 37.04 | 38.57 | 36.75 | 38.54 | +6.05% | |
| 36.89 | 36.89 | 35.83 | 36.34 | -0.38% | |
| 37.03 | 37.03 | 36.07 | 36.48 | -1.64% | |
| 36.99 | 37.61 | 36.94 | 37.09 | +0.82% | |
| 37.31 | 37.31 | 36.49 | 36.79 | -2.10% | |
| 37.32 | 37.85 | 37.00 | 37.58 | +0.51% | |
| 37.45 | 37.90 | 37.23 | 37.39 | -1.79% | |
| 38.28 | 38.66 | 37.94 | 38.07 | -0.76% | |
| 38.42 | 38.83 | 38.17 | 38.36 | -1.16% | |
| 38.31 | 39.14 | 38.28 | 38.81 | +1.31% | |
| 38.08 | 38.79 | 38.02 | 38.31 | +2.02% | |
| 37.87 | 38.43 | 37.32 | 37.55 | -0.48% | |
| 37.59 | 38.24 | 36.82 | 37.73 | -0.58% | |
| 36.62 | 38.49 | 36.56 | 37.95 | +4.49% | |
| 36.21 | 37.09 | 36.02 | 36.32 | -0.44% | |
| 36.24 | 36.75 | 36.02 | 36.48 | +1.67% | |
| 35.93 | 36.08 | 35.10 | 35.88 | -1.43% | |
| 35.05 | 36.69 | 35.05 | 36.40 | +4.12% | |
| 35.27 | 35.94 | 34.86 | 34.96 | -1.52% | |
| 34.87 | 35.70 | 33.60 | 35.50 | +0.08% | |
| 36.00 | 36.19 | 35.27 | 35.47 | -1.72% | |
| 36.60 | 36.89 | 36.06 | 36.09 | -1.04% | |
| 37.89 | 38.09 | 36.42 | 36.47 | -3.21% | |
| 37.01 | 37.85 | 37.01 | 37.68 | +3.20% | |
| 36.63 | 37.11 | 36.37 | 36.51 | +0.44% | |
| 37.06 | 37.25 | 36.07 | 36.35 | -1.89% | |
| 37.85 | 37.87 | 36.99 | 37.05 | -2.17% | |
| 36.81 | 38.29 | 36.71 | 37.87 | +3.44% | |
| 37.52 | 38.18 | 36.60 | 36.61 | -3.05% | |
| 37.77 | 37.88 | 37.31 | 37.76 | -0.55% | |
| 38.55 | 38.69 | 37.83 | 37.97 | -1.45% | |
| 37.76 | 38.88 | 37.76 | 38.53 | +2.04% | |
| 38.21 | 38.54 | 37.50 | 37.76 | -1.85% | |
| 39.46 | 39.74 | 38.33 | 38.47 | -1.86% | |
| 41.13 | 41.67 | 39.20 | 39.20 | -4.95% | |
| 41.00 | 41.51 | 40.91 | 41.24 | -0.65% | |
| 41.25 | 42.20 | 41.15 | 41.51 | +2.77% | |
| 40.05 | 40.56 | 39.68 | 40.39 | +1.48% | |
| 39.47 | 40.13 | 39.36 | 39.80 | +0.84% | |
| 39.12 | 39.80 | 39.00 | 39.47 | +1.49% | |
| 38.30 | 38.89 | 37.80 | 38.89 | +0.91% | |
| 38.89 | 39.32 | 38.43 | 38.54 | -0.16% | |
| 37.58 | 38.76 | 37.58 | 38.60 | +1.87% | |
| 37.90 | 38.74 | 37.45 | 37.89 | +4.44% | |
| 36.59 | 36.59 | 35.82 | 36.28 | -1.60% | |
| 36.50 | 37.12 | 36.46 | 36.87 | +1.35% | |
| 35.95 | 36.62 | 35.86 | 36.38 | -2.31% | |
| 37.79 | 37.79 | 36.94 | 37.24 | +0.54% | |
| 36.16 | 37.04 | 35.63 | 37.04 | +3.99% | |
| 36.11 | 36.29 | 35.11 | 35.62 | -6.39% | |
| 38.01 | 38.64 | 37.63 | 38.05 | +0.03% | |
| 38.46 | 38.92 | 37.75 | 38.04 | -2.66% | |
| 38.65 | 39.36 | 38.43 | 39.08 | +1.74% | |
| 37.52 | 38.46 | 37.52 | 38.41 | -0.16% | |
| 38.15 | 39.05 | 38.07 | 38.47 | +3.19% | |
| 38.47 | 38.69 | 36.92 | 37.28 | -4.36% | |
| 37.68 | 39.09 | 37.63 | 38.98 | +2.20% | |
| 38.43 | 39.07 | 38.09 | 38.14 | -1.32% | |
| 39.28 | 39.42 | 38.50 | 38.65 | -0.21% | |
| 38.74 | 38.92 | 38.36 | 38.73 | +3.17% | |
| 37.78 | 38.13 | 37.44 | 37.54 | +0.64% | |
| 38.44 | 38.94 | 37.23 | 37.30 | -6.91% | |
| 40.29 | 40.70 | 39.01 | 40.07 | -0.32% | |
| 40.29 | 41.14 | 39.99 | 40.20 | +1.80% | |
| 37.65 | 39.76 | 37.40 | 39.49 | +3.84% | |
| 36.98 | 38.58 | 36.40 | 38.03 | +1.22% | |
| 38.48 | 38.48 | 37.25 | 37.57 | -3.42% | |
| 39.31 | 39.52 | 38.61 | 38.90 | +2.07% | |
| 37.35 | 38.46 | 37.08 | 38.11 | -5.41% | |
| 40.09 | 40.47 | 39.83 | 40.29 | -1.92% | |
| 42.31 | 42.45 | 40.76 | 41.08 | -3.68% | |
| 43.14 | 43.14 | 42.11 | 42.65 | -1.55% | |
| 43.02 | 43.52 | 42.92 | 43.32 | +1.38% | |
| 42.45 | 42.76 | 42.16 | 42.73 | +0.66% | |
| 43.43 | 43.70 | 42.27 | 42.45 | -1.80% | |
| 42.26 | 43.29 | 42.20 | 43.23 | +2.30% | |
| 42.00 | 42.49 | 41.78 | 42.26 | -0.63% | |
| 43.13 | 43.30 | 42.34 | 42.53 | -0.51% | |
| 42.73 | 42.97 | 42.06 | 42.75 | -1.77% | |
| 43.84 | 43.84 | 42.81 | 43.52 | -0.53% | |
| 45.84 | 46.00 | 43.69 | 43.75 | -4.70% | |
| 45.55 | 46.42 | 45.46 | 45.91 | +2.30% | |
| 45.23 | 45.27 | 44.60 | 44.88 | -0.86% | |
| 44.60 | 45.61 | 44.47 | 45.27 | +1.87% | |
| 44.71 | 44.86 | 43.83 | 44.44 | -0.49% | |
| 45.29 | 46.01 | 44.28 | 44.66 | -1.59% | |
| 46.64 | 46.76 | 45.21 | 45.38 | -2.11% | |
| 45.48 | 46.37 | 44.91 | 46.36 | +3.51% | |
| 43.72 | 44.97 | 43.63 | 44.79 | +2.66% | |
| 44.75 | 45.04 | 43.63 | 43.63 | -4.88% | |
| 46.22 | 46.77 | 45.07 | 45.87 | +0.55% | |
| 45.81 | 45.87 | 44.99 | 45.62 | +0.80% | |
| 44.62 | 45.75 | 44.50 | 45.26 | +2.47% | |
| 43.28 | 44.28 | 43.28 | 44.17 | +2.25% | |
| 42.88 | 43.23 | 42.47 | 43.20 | +0.82% | |
| 41.66 | 43.03 | 41.65 | 42.85 | +3.18% | |
| 40.09 | 41.85 | 40.01 | 41.53 | +3.77% | |
| 39.40 | 40.05 | 39.25 | 40.02 | -0.22% | |
| 39.79 | 40.30 | 39.15 | 40.11 | +0.83% | |
| 41.00 | 41.14 | 39.57 | 39.78 | -3.49% | |
| 40.84 | 41.32 | 40.70 | 41.22 | +0.91% | |
| 41.17 | 41.18 | 40.45 | 40.85 | -0.90% | |
| 41.20 | 41.37 | 40.88 | 41.22 | +2.03% | |
| 40.46 | 40.68 | 40.25 | 40.40 | -0.15% | |
| 40.03 | 40.64 | 39.87 | 40.46 | +1.63% | |
| 40.04 | 40.04 | 39.38 | 39.81 | -0.47% | |
| 39.98 | 40.76 | 39.73 | 40.00 | +1.91% | |
| 38.55 | 39.38 | 38.40 | 39.25 | +2.72% | |
| 38.58 | 38.83 | 37.92 | 38.21 | +0.55% | |
| 38.09 | 38.71 | 37.80 | 38.00 | -0.26% | |
| 38.25 | 38.51 | 37.94 | 38.10 | +0.13% | |
| 38.22 | 38.34 | 38.01 | 38.05 | -0.81% | |
| 38.24 | 38.50 | 38.15 | 38.36 | +0.55% | |
| 37.96 | 38.22 | 37.90 | 38.15 | +0.79% | |
| 38.00 | 38.20 | 37.68 | 37.85 | -0.89% | |
| 37.90 | 38.20 | 37.79 | 38.19 | +1.33% | |
| 37.75 | 38.15 | 37.58 | 37.69 | +0.51% | |
| 37.17 | 37.70 | 37.15 | 37.50 | +1.71% | |
| 37.00 | 37.23 | 36.81 | 36.87 | -1.13% | |
| 37.94 | 37.95 | 37.21 | 37.29 | -2.69% | |
| 38.78 | 38.93 | 38.11 | 38.32 | -1.34% | |
| 39.07 | 39.19 | 38.35 | 38.84 | +1.17% | |
| 38.00 | 38.73 | 38.00 | 38.39 | +1.35% | |
| 37.76 | 38.08 | 37.60 | 37.88 | +0.48% | |
| 37.41 | 37.70 | 37.19 | 37.70 | +1.18% | |
| 37.34 | 37.41 | 36.80 | 37.26 | +0.43% | |
| 38.36 | 38.73 | 37.05 | 37.10 | -3.69% | |
| 38.27 | 38.58 | 38.16 | 38.52 | +0.92% | |
| 38.55 | 38.66 | 37.82 | 38.17 | -0.91% | |
| 38.20 | 38.57 | 37.88 | 38.52 | +1.58% | |
| 37.67 | 37.97 | 37.66 | 37.92 | +0.37% | |
| 37.62 | 38.00 | 37.62 | 37.78 | +1.15% | |
| 37.28 | 37.56 | 37.27 | 37.35 | +1.38% | |
| 36.93 | 37.04 | 36.65 | 36.84 | -0.27% | |
| 37.08 | 37.15 | 36.59 | 36.94 | +1.57% | |
| 36.57 | 36.71 | 36.26 | 36.37 | +0.19% | |
| 36.94 | 37.17 | 36.23 | 36.30 | -1.14% | |
| 37.05 | 37.45 | 36.54 | 36.72 | -0.43% | |
| 36.78 | 37.10 | 36.50 | 36.88 | +0.24% | |
| 37.10 | 37.47 | 36.59 | 36.79 | +1.83% | |
| 35.73 | 36.35 | 35.66 | 36.13 | -1.07% | |
| 37.50 | 37.50 | 36.37 | 36.52 | -2.25% | |
| 37.26 | 37.70 | 37.10 | 37.36 | +1.88% | |
| 36.36 | 36.95 | 36.22 | 36.67 | +0.49% | |
| 36.75 | 36.92 | 36.27 | 36.49 | +0.72% | |
| 36.47 | 36.51 | 35.80 | 36.23 | +0.72% | |
| 36.19 | 36.30 | 35.73 | 35.97 | +0.56% | |
| 34.96 | 35.96 | 34.92 | 35.77 | +2.26% | |
| 35.53 | 35.55 | 34.97 | 34.98 | -3.00% | |
| 35.17 | 36.11 | 35.16 | 36.06 | +3.29% | |
| 34.58 | 35.12 | 34.54 | 34.91 | +0.09% | |
| 34.40 | 35.30 | 34.15 | 34.88 | +1.31% | |
| 34.40 | 34.74 | 34.28 | 34.43 | +0.61% | |
| 34.00 | 34.41 | 33.85 | 34.22 | +0.41% | |
| 34.15 | 34.30 | 33.86 | 34.08 | +1.28% | |
| 33.37 | 33.86 | 33.37 | 33.65 | +1.48% | |
| 33.25 | 33.45 | 33.16 | 33.16 | +0.18% | |
| 32.95 | 33.23 | 32.78 | 33.10 | +0.88% | |
| 33.00 | 33.24 | 32.81 | 32.81 | -1.03% | |
| 32.92 | 33.22 | 32.86 | 33.15 | +1.25% | |
| 32.69 | 32.90 | 32.41 | 32.74 | -0.09% | |
| 32.56 | 33.28 | 32.50 | 32.77 | +1.64% | |
| 31.56 | 32.31 | 31.56 | 32.24 | +3.63% | |
| 30.79 | 31.36 | 30.64 | 31.11 | +0.16% | |
| 30.84 | 31.06 | 30.68 | 31.06 | +1.77% | |
| 31.14 | 31.30 | 30.40 | 30.52 | -2.55% | |
| 31.15 | 31.53 | 30.96 | 31.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCH chart for longer ranges.