Banco De Chile Stock Price History, BCH Historical Prices

Add to My Stocks
$94.74 $0.14 (0.15%) BCH stock closing price May 18, 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
2018-05-18 94.3 95.2 93.82 94.74 12,995 16.92 4.19
2018-05-17 95.37 95.89 94.47 94.6 20,734 16.89 4.18
2018-05-16 94.42 96.22 94.42 96.2 30,195 17.18 4.25
2018-05-15 95.61 95.96 93.7 94.31 38,980 16.84 4.17
2018-05-11 97.62 98.5 95.93 96.92 23,543 17.31 4.29
2018-05-10 96.23 97.79 95.44 97.5 15,360 17.41 4.31
2018-05-09 94.18 95.43 93.73 94.83 28,489 16.93 4.19
2018-05-08 96.13 96.13 94.08 94.15 16,727 16.81 4.16
2018-05-07 96.54 97.23 95.58 96.52 12,390 17.84 4.27
2018-05-04 97.11 97.11 95.87 96.55 11,382 17.85 4.27
2018-05-03 97.75 99.13 96.3 97.07 26,805 17.94 4.29
2018-05-02 97.5 99.61 97.5 98.01 14,581 18.12 4.33
2018-05-01 97.8 99.17 97.8 98.37 3,918 18.18 4.35
2018-04-30 99.05 100.2 97.55 98 17,462 18.12 4.51
2018-04-27 100.64 101.15 99.48 100.25 9,772 18.53 4.61
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
2018-04-24 101.65 102.24 101.13 101.13 3,178 18.69 4.65
2018-04-23 101.57 101.57 101.13 101.29 9,172 18.72 4.66
2018-04-20 101.5 102.41 100.99 101.34 27,472 18.73 4.66
2018-04-19 101.44 102.7 101.44 102.16 10,316 18.88 4.7
2018-04-18 101.33 101.89 100.56 101.4 10,143 18.74 4.66
2018-04-17 101.7 101.7 100.24 101.23 17,115 18.71 4.66
2018-04-16 102.13 102.16 99.4 101.04 18,479 18.68 4.65
2018-04-13 101.3 102.29 100.2 101.79 21,575 18.82 4.68
2018-04-12 102.57 102.57 101.16 101.2 15,669 18.71 4.65
2018-04-11 101.65 103.19 101.65 101.8 40,944 18.82 4.68
2018-04-10 100.35 101.9 100.35 101.25 42,352 18.72 4.66
2018-04-09 100.34 100.97 99.35 99.95 11,799 18.48 4.6
2018-04-06 100.55 101 99.38 99.73 18,629 18.43 4.59
2018-04-05 100.9 101.5 100.13 100.5 29,803 18.58 4.62
2018-04-04 101.56 101.56 99.74 99.75 34,435 18.44 4.59
2018-04-03 100.11 101.96 99.51 101.96 19,052 18.85 4.69
2018-04-02 100.87 102.09 99.46 100.35 33,456 18.55 4.62
2018-03-29 99.82 101.37 97.96 100.58 22,321 18.59 4.63
2018-03-28 97.84 99.47 97.8 98.99 16,256 18.3 4.55
2018-03-27 100.66 101.84 98.44 100.34 43,791 18.55 4.61
2018-03-26 100.13 102.11 99.25 101.14 57,402 18.7 4.65
2018-03-23 101.8 101.8 98.75 98.75 40,247 18.25 4.54
2018-03-22 100.68 102.75 100.54 101.92 38,696 18.84 4.69
2018-03-21 101.2 103.4 100.01 101.42 45,288 18.75 4.66
2018-03-20 101.65 103.24 100 101.38 83,163 18.74 4.66
2018-03-19 102.32 103.85 100.43 101.37 24,404 18.74 4.66
2018-03-16 101.62 103.24 100.49 102.15 253,279 18.88 4.7
2018-03-15 102.45 103.76 101.52 101.65 36,832 18.79 4.68
2018-03-14 102.6 103.38 101.41 102.17 50,468 18.89 4.7
2018-03-13 103.3 103.3 101.17 102.93 75,978 19.03 4.73
2018-03-12 101.64 103.67 101.11 102.56 88,863 18.96 4.72
2018-03-09 101.31 102.92 100.91 102.12 31,665 18.88 4.7
2018-03-08 102 102.56 100.03 100.79 44,519 18.63 4.64
2018-03-07 100.93 103.46 100.53 102.26 31,274 18.9 4.7
2018-03-06 102.18 103.37 100.25 101.09 32,847 18.69 4.65
2018-03-05 99.01 101.93 99.01 101.67 26,523 18.79 4.68
2018-03-02 100.34 102.01 99.01 100.02 27,614 18.49 4.6
2018-03-01 102.4 102.4 98.73 100.35 54,283 18.55 4.62
2018-02-28 101.95 103.3 100.12 101.86 62,909 18.83 4.68
2018-02-27 104.38 105.49 100.65 101.2 44,646 18.71 4.65
2018-02-26 106.31 106.36 102.87 105 34,620 19.41 4.83
2018-02-23 104.12 105.79 104.12 105.5 44,756 19.5 4.85
2018-02-22 103.27 105.27 101.98 103.75 19,274 19.18 4.77
2018-02-21 102.76 103.95 102.05 102.41 22,389 18.93 4.71
2018-02-20 101.85 103.14 100.28 101.97 60,690 18.85 4.69
2018-02-19 0 0 0 102 0 - -
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 18.76 4.67
2018-02-08 103.48 104.77 100.29 100.29 22,268 18.54 4.61
2018-02-07 103.26 104.54 101.41 101.95 44,380 18.85 4.69
2018-02-06 100 103.95 100 103.08 45,170 19.05 4.74
2018-02-05 101.24 104.4 100 100.48 33,408 18.57 4.62
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
2018-01-15 0 0 0 102.71 0 - -
2018-01-12 102.01 103.58 102.01 102.71 12,974 20.06 4.86
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 Price72.42

Banco De Chile Historical PE ratio: Past 5 years

Max PE Ratio20.51Jan 29,2018
Min PE Ratio9.47Jan 30,2015
Avg PE Ratio12.86

Banco De Chile Historical PS ratio: Past 5 years

Max PS Ratio4.97Jan 29,2018
Min PS Ratio2.28Aug 31,2016
Avg PS Ratio3.13

BCH Industry Peers

Company Price Change (%)
Agricultural Bank Of China (ACGBY)13.340.15 (1.11%)
National Bank Of Canada (NTIOF)48.980.32 (0.65%)
Banco Bradesco (BBD)8.390.06 (0.71%)
Credicorp (BAP)221.431.83 (0.82%)
Banco Santander (SAN)6.130.17 (2.7%)
Bancolombia (CIB)45.050.27 (0.6%)
Banco Santan Mx (BSMX)6.670.1 (1.48%)

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 12,995 typically implies breaking news or earnings release. BCH stock saw an opening price of $94.3, and a closing price of $94.74 on May 18, 2018. Looking at Banco De Chile stock history data, the P/S ratio was at a low of 2.28 on Aug 31, 2016.