Banco De Chile Stock Price History, BCH Historical Prices

Add to My Stocks
$102.41 $0.44 (0.43%) BCH stock closing price Feb 21, 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 on Jan 29, 2018, and a low of $53.62 on Jan 15, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 102.76 103.94 102.05 102.41 22,389 18.93 4.71
2018-02-20 101.85 103.14 100.28 101.97 60,690 18.85 4.69
2018-02-16 103.09 103.46 102 102 11,105 18.85 4.69
2018-02-15 103.38 104.09 102.65 103.6 20,155 19.15 4.76
2018-02-14 100.95 103.3 100.95 102.61 34,634 18.97 4.72
2018-02-13 100.93 102.75 100.48 101.21 23,936 18.71 4.65
2018-02-12 101.3 102.5 99.16 100.99 20,479 18.67 4.64
2018-02-09 100.68 101.81 97.38 101.5 66,941 19.82 4.81
2018-02-08 103.48 104.77 100.29 100.29 22,268 19.59 4.75
2018-02-07 103.26 104.54 101.41 101.95 44,380 19.91 4.83
2018-02-06 100 103.95 100 103.08 45,170 20.13 4.88
2018-02-05 101.24 104.4 100 100.48 33,408 19.63 4.76
2018-02-02 103.35 104.26 101.98 102.1 80,143 19.94 4.83
2018-02-01 103.05 104.37 102.64 104.06 43,616 20.32 4.93
2018-01-31 103.33 104.39 101.55 101.55 33,556 19.83 4.81
2018-01-30 102.96 103.71 102.07 103.52 29,682 20.22 4.9
2018-01-29 104.6 106.04 102.88 105 31,786 20.51 4.97
2018-01-26 102.95 105.27 102.95 104.84 28,378 20.48 4.96
2018-01-25 104.65 106.5 102.96 103.4 34,448 20.2 4.9
2018-01-24 102.75 104 102.09 103.99 55,273 20.31 4.92
2018-01-23 102.86 103.87 101.36 102.53 43,430 20.03 4.85
2018-01-22 103.65 105 101.17 104.36 51,274 20.38 4.94
2018-01-19 102.63 104.14 100.61 103.24 41,912 20.16 4.89
2018-01-18 102.56 103.52 99.1 101.96 57,988 19.91 4.83
2018-01-17 101.76 104.76 101.04 103.6 30,999 20.23 4.9
2018-01-16 102.31 103.89 101.39 102.14 21,061 19.95 4.84
2018-01-12 102.01 103.58 102.01 102.71 12,974 20.06 4.86
2018-01-11 99.16 103.24 97.75 103.07 29,786 20.13 4.88
2018-01-10 100.07 101.27 98.96 99.45 26,635 19.42 4.71
2018-01-09 100.84 101.45 99.74 100.41 15,983 19.61 4.75
2018-01-08 100.35 101.55 99.7 100.61 27,060 19.65 4.76
2018-01-05 99.78 101.72 98.66 100.93 25,663 19.71 4.78
2018-01-04 99.48 99.91 97.56 99.13 22,632 19.36 4.69
2018-01-03 100.43 100.79 98.31 98.91 33,244 19.32 4.68
2018-01-02 97.54 100.9 97.54 100.9 29,169 19.71 4.78
2017-12-29 97.01 97.77 95.92 96.53 18,085 18.85 4.57
2017-12-28 95.53 98.31 95.03 98.14 52,988 19.17 4.65
2017-12-27 96.49 96.49 94.4 94.69 30,722 18.49 4.48
2017-12-26 94.24 97.55 94.24 96.32 33,436 18.81 4.56
2017-12-22 94.51 94.96 93.49 93.64 15,188 18.29 4.43
2017-12-21 94.8 94.95 93.15 94 37,191 18.36 4.45
2017-12-20 95.78 96.7 94.29 94.59 60,199 18.48 4.48
2017-12-19 96 96.35 94.61 95.19 103,938 18.59 4.51
2017-12-18 94.25 97.51 92.5 96.06 115,809 18.76 4.55
2017-12-15 85.32 88.1 85.32 86.65 107,558 16.92 4.1
2017-12-14 84.17 86.32 84.17 84.81 41,403 16.56 4.02
2017-12-13 84.89 85.36 83.9 84.55 49,763 16.51 4
2017-12-12 83.8 85.33 82.27 84.31 63,664 16.47 3.99
2017-12-11 81.24 85.66 80.32 84 187,492 16.41 3.98
2017-12-08 81.34 82.24 80.2 81.11 30,848 15.84 3.84
2017-12-07 80.91 81.36 79.6 80.64 61,385 15.75 3.82
2017-12-06 80.96 81.79 79.79 81.57 20,693 15.93 3.86
2017-12-05 82.74 82.74 80.86 81.4 14,799 15.9 3.85
2017-12-04 82.62 83.85 82.22 82.4 24,220 16.09 3.9
2017-12-01 82.79 83.17 82.11 83.01 19,912 16.21 3.93
2017-11-30 83.48 84.67 81.99 82.96 54,632 16.2 3.93
2017-11-29 83.99 84.08 82.13 83.31 50,688 16.27 3.94
2017-11-28 83.77 84.3 82.84 83.87 48,178 16.38 3.97
2017-11-27 84.8 85 83.25 83.48 53,890 16.31 3.95
2017-11-24 84.8 85.16 83.89 85.16 30,413 16.63 4.03
2017-11-23 0 0 0 85.56 0 - -
2017-11-22 85.55 85.76 84.26 85.56 39,023 16.71 4.05
2017-11-21 84.82 86.34 84.09 85.09 46,650 16.62 4.03
2017-11-20 83.06 86.29 83.06 84.18 64,795 16.44 3.99
2017-11-17 88.59 90 87.44 90 23,816 17.58 4.26
2017-11-16 87.74 88.84 87.74 88.39 19,397 17.26 4.18
2017-11-15 87.08 88.42 86.97 87.93 38,631 17.17 4.16
2017-11-14 88.52 89.24 87.4 87.6 39,678 17.11 4.15
2017-11-13 89.41 90.35 88.21 89.09 23,934 17.4 4.22
2017-11-10 90.65 90.95 89.62 90.04 17,330 17.59 4.26
2017-11-09 91.06 91.18 89.52 90.49 35,053 17.67 4.28
2017-11-08 90.88 92.03 89.63 91.15 25,288 17.8 4.32
2017-11-07 90.95 92.16 90.64 91.28 31,548 17.83 4.32
2017-11-06 90.37 91.76 90.2 90.49 26,012 17.67 4.28
2017-11-03 92.64 93.57 90.13 90.76 43,129 17.73 4.3
2017-11-02 92.92 93.05 91.42 92.61 33,710 17.88 4.18
2017-11-01 92.73 93.47 90.87 91.3 39,873 17.63 4.12
2017-10-31 93.38 94.62 91.7 92.12 104,857 17.78 4.16
2017-10-30 91.57 93.01 91.57 92.57 35,953 17.87 4.18
2017-10-27 90.57 91.49 90.57 91.03 16,114 17.57 4.11
2017-10-26 91.45 91.96 90.67 90.75 24,619 17.52 4.1
2017-10-25 91.18 91.87 90.63 91.26 32,417 17.62 4.12
2017-10-24 91.54 91.71 89.6 90.71 56,725 17.51 4.1
2017-10-23 91.91 92.7 90.5 90.85 49,355 17.54 4.1
2017-10-20 92.84 93.88 91.51 92.38 102,340 17.83 4.17
2017-10-19 93.04 93.82 92 92.85 29,820 17.93 4.19
2017-10-18 93.38 94.63 92.94 93.7 30,032 18.09 4.23
2017-10-17 93.81 94.06 92.65 93.41 24,317 18.03 4.22
2017-10-16 93.26 94.33 92.94 94.22 43,851 18.19 4.25
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 Price105Jan 29,2018
Min Stock Price53.62Jan 15,2016
Avg Stock Price71.67

Banco De Chile Historical PE ratio: Past 5 years

Max PE Ratio20.51Jan 29,2018
Min PE Ratio9.47Jan 30,2015
Avg PE Ratio12.69

Banco De Chile Historical PS ratio: Past 5 years

Max PS Ratio4.97Jan 29,2018
Min PS Ratio2.28Aug 31,2016
Avg PS Ratio3.08

BCH Industry Peers

Company Price Change (%)
Commerzbank (CRZBY)16.130.16 (1%)
Credicorp (BAP)217.510.78 (0.36%)
Banco Bradesco (BBD)12.160.07 (0.58%)
Agricultural Bank Of China (ACGBY)14.340.51 (3.69%)
Banco Santander (SAN)6.920.07 (1%)
Bancolombia (CIB)44.820.22 (0.49%)
Banco Santan Mx (BSMX)7.360.03 (0.41%)

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 22,389 typically implies breaking news or earnings release. BCH stock saw an opening price of $102.76, and a closing price of $102.41 on Feb 21, 2018. Looking at Banco De Chile stock history data, the P/S ratio was at a low of 2.28 on Aug 31, 2016.