Banco De Chile Stock Price History, BCH Historical Prices

Add to My Stocks
$88.24 $0.59 (0.67%) BCH stock closing price Sep 19, 2018 (Closing)

We provide 10 years stock price data for free. You can download Banco De Chile stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Banco De Chile P/E ratio data for the stock. The Banco De Chile stock price history chart shows that the stock price reached a high of $105.5 on Feb 23, 2018, and a low of $53.62 on Jan 15, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-19 88.07 88.58 86.39 88.24 15,496 15.87 4
2018-09-18 87.51 88.5 86.17 87.65 39,933 15.76 3.97
2018-09-17 86.15 87.57 86.15 87.02 46,599 15.65 3.95
2018-09-12 84.99 87.1 84.99 86.29 93,236 15.52 3.91
2018-09-10 87.26 87.26 85.43 86.07 50,553 15.48 3.9
2018-09-06 83.84 85.69 82.72 85.6 66,425 15.4 3.88
2018-09-05 84.83 85.04 83.22 84.54 64,815 15.21 3.83
2018-09-04 85.68 86.38 83.53 84.74 65,747 15.24 3.84
2018-08-30 87.1 88.15 86.8 86.91 57,663 15.63 3.94
2018-08-29 88.81 89.29 88.53 88.83 25,608 15.98 4.03
2018-08-28 89.48 90.67 88.18 89.55 74,411 16.11 4.06
2018-08-23 88.72 89.99 87.65 88.06 43,307 15.84 3.99
2018-08-22 88.72 90.15 88.47 90.04 54,040 16.19 4.08
2018-08-21 89.99 90.26 88.87 88.87 30,538 15.98 4.03
2018-08-17 90.85 90.85 87.81 89.63 21,199 16.12 4.06
2018-08-16 90.22 91.5 89 89.5 25,828 16.1 4.06
2018-08-14 89.02 92.11 89.02 90.58 40,436 16.29 4.11
2018-08-13 91.65 93 90.04 90.75 53,347 16.32 4.11
2018-08-09 92.55 93.43 91.8 93.42 45,738 16.8 4.24
2018-08-07 93.11 93.81 92.55 92.77 14,355 16.69 4.21
2018-08-06 92.51 93.98 92.5 93.4 32,433 16.8 4.23
2018-08-03 92.87 93.6 92.87 93.6 14,016 16.84 4.24
2018-08-02 92.12 93.6 92 92.86 32,218 16.7 4.21
2018-08-01 91.94 93.86 91.94 93.4 18,820 16.8 4.23
2018-07-31 92.35 93.95 92.16 93.51 55,107 16.82 4.24
2018-07-27 92.29 93.4 90.49 91.98 45,940 16.54 4.17
2018-07-26 93.21 93.45 91.66 91.79 28,456 16.51 4.16
2018-07-25 94.4 95.29 93.85 95 15,929 17.09 4.31
2018-07-24 92.8 93.5 92 93 12,592 16.73 4.22
2018-07-23 91.75 92.4 91.06 91.06 4,153 16.38 4.13
2018-07-20 91.94 92.81 91.6 92.4 28,548 16.62 4.19
2018-07-18 91 92.63 90.61 92.42 26,905 16.62 4.19
2018-07-17 91.52 92.58 91.19 92.31 18,616 16.6 4.18
2018-07-12 92.7 93.2 92.06 92.17 20,889 16.58 4.18
2018-07-11 92.38 93.6 92.04 92.31 26,108 16.6 4.18
2018-07-10 94 94.97 92.88 94.16 33,573 16.94 4.27
2018-07-09 91.74 93.96 90.57 93.44 30,088 16.81 4.24
2018-07-06 92.15 92.43 91.33 92.18 23,118 16.58 4.18
2018-07-05 93.25 93.97 91.28 92.12 36,757 16.57 4.18
2018-07-03 89.67 94.12 89.67 92.52 37,551 16.64 4.19
2018-07-02 91.14 92.23 88.42 89.75 25,308 16.14 4.07
2018-06-29 92.05 92.98 90.52 92.96 38,718 16.72 4.21
2018-06-28 91.98 93.2 91.98 92.78 34,545 16.69 4.21
2018-06-27 93.33 93.95 91.72 92.1 28,485 16.57 4.18
2018-06-26 93.82 94.02 93.49 93.73 17,388 16.86 4.25
2018-06-25 94.23 94.74 93.25 93.44 30,030 16.81 4.24
2018-06-22 95.29 95.44 94.51 94.57 28,108 17.01 4.29
2018-06-21 93.61 94.74 93.61 94.25 27,575 16.95 4.27
2018-06-20 95.25 95.35 93.9 94.03 71,769 16.91 4.26
2018-06-19 95 95.48 93.26 94.84 105,243 17.06 4.3
2018-06-18 95.79 95.93 94.18 95.15 141,490 17.11 4.31
2018-06-15 94.46 95.99 94.01 95.99 81,881 17.26 4.35
2018-06-14 95.71 95.71 95 95 53,139 17.09 4.31
2018-06-13 94.83 95.8 94.62 95.21 43,443 17.12 4.32
2018-06-12 95.08 95.91 94.64 94.92 35,193 17.07 4.3
2018-06-11 96.7 96.7 94.89 95.27 39,679 17.14 4.32
2018-06-08 95.14 96.57 95 96.2 65,179 17.3 4.36
2018-06-07 95.14 96.01 93.71 94.59 20,857 17.01 4.29
2018-06-06 95.29 95.9 94.23 95.13 23,563 17.11 4.31
2018-06-05 95.76 95.77 94.42 94.89 21,797 17.07 4.3
2018-06-04 96.31 96.41 94.74 96.14 53,814 17.29 4.36
2018-06-01 94.55 95.71 93.66 95.71 45,240 17.21 4.34
2018-05-31 93.58 94.1 93.2 93.7 57,493 16.85 4.25
2018-05-30 92.21 93.71 92.05 93.58 44,271 16.83 4.24
2018-05-29 95.04 96.08 92.36 92.45 30,072 16.63 4.19
2018-05-28 0 0 0 95.69 0 - -
2018-05-25 95.9 96.78 94.94 95.69 31,467 17.21 4.34
2018-05-24 95.19 95.86 94.38 95.8 13,278 17.23 4.34
2018-05-23 94.9 96.11 94.73 95.27 15,879 17.14 4.32
2018-05-22 95 96.37 95 95.47 28,578 17.17 4.33
2018-05-21 94.26 94.59 93 93.96 15,703 16.9 4.26
2018-05-18 94.3 95.2 93.82 94.74 12,995 17.04 4.3
2018-05-17 95.37 95.89 94.47 94.6 20,734 17.01 4.29
2018-05-16 94.42 96.22 94.42 96.2 30,195 17.3 4.36
2018-05-15 95.61 95.96 93.7 94.31 38,980 16.96 4.28
2018-05-14 97.08 97.36 96.07 96.12 20,903 17.29 4.36
2018-05-11 97.62 98.5 95.93 96.92 23,543 17.43 4.39
2018-05-10 96.23 97.79 95.44 97.5 15,360 17.54 4.42
2018-05-09 94.18 95.43 93.73 94.83 28,489 17.06 4.3
2018-05-08 96.13 96.13 94.08 94.15 16,727 16.93 4.27
2018-05-07 96.54 97.23 95.58 96.52 12,390 17.36 4.38
2018-05-04 97.11 97.11 95.87 96.55 11,382 17.37 4.38
2018-05-03 97.75 99.13 96.3 97.07 26,805 17.46 4.4
2018-05-02 97.5 99.61 97.5 98.01 14,581 17.63 4.44
2018-05-01 97.8 99.17 97.8 98.37 3,918 17.69 4.46
2018-04-30 99.05 100.2 97.55 98 17,462 17.63 4.44
2018-04-27 100.64 101.15 99.48 100.25 9,772 18.03 4.54
2018-04-26 100.85 101.9 100.16 100.64 18,818 18.6 4.63
2018-04-25 101.18 101.48 99.87 101.04 15,926 18.68 4.65
Get more Data

Banco De Chile Stock History Chart

View BCH PE ratio, PS ratio stocks charts and compare with peers.
BCH Chart
Note: Compare Banco De Chile stock price history with the index and industry peers.

Banco De Chile Stock Price History: Past 5 years

Max Stock Price105.5Feb 23,2018
Min Stock Price53.62Jan 15,2016
Avg Stock Price73.28

Banco De Chile Historical PE ratio: Past 5 years

Max PE Ratio20.51Jan 29,2018
Min PE Ratio9.47Jan 30,2015
Avg PE Ratio13.04

Banco De Chile Historical PS ratio: Past 5 years

Max PS Ratio4.97Jan 29,2018
Min PS Ratio2.28Aug 31,2016
Avg PS Ratio3.19

BCH Industry Peers

Company Price Change (%)
China Merchants Bank (CIHKY)19.090.61 (3.3%)
National Bank Of Canada (NTIOF)50.290.29 (0.58%)
Banco Bradesco (BBD)6.980.05 (0.72%)
Credicorp (BAP)220.53.77 (1.74%)
Banco Santander (SAN)5.250.11 (2.14%)
Bancolombia (CIB)41.50.7 (1.72%)
Banco Santan Mx (BSMX)7.640.06 (0.79%)

Banco De Chile share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Banco De Chile stock analysis. Banco De Chile stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 15,496 typically implies breaking news or earnings release. BCH stock saw an opening price of $88.07, and a closing price of $88.24 on Sep 19, 2018. Looking at Banco De Chile stock history data, the P/S ratio was at a low of 2.28 on Aug 31, 2016.