Banco De Chile Stock Price History, BCH Historical Prices

Add to My Stocks
$87.38 $0.78 (0.9%) BCH stock closing price Aug 18, 2017 (Closing)

Banco De Chile stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Banco De Chile price to earnings ratio data. The Banco De Chile stock price history chart shows that the stock price reached a high of 91.06 on 13 Feb, 2013, and a low of 19.58 on 13 Feb, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1887.1188.2586.8287.386111215.925.53
2017-08-1787.7087.7386.0886.603691115.775.48
2017-08-1686.7087.4486.6187.122658715.875.52
2017-08-1587.4387.8285.8187.181708115.885.52
2017-08-1486.7287.3586.0386.861951015.825.50
2017-08-1185.2286.9084.4086.102731415.685.45
2017-08-1086.9486.9484.8685.233537415.535.40
2017-08-0985.9286.8285.4486.454547415.755.47
2017-08-0886.3786.8285.9286.502035615.765.48
2017-08-0786.5086.5185.4485.864168015.645.44
2017-08-0486.4687.2085.6886.793576715.425.35
2017-08-0385.9686.4485.4386.283806615.335.32
2017-08-0286.0787.0785.6086.227461715.315.32
2017-08-0185.6986.9785.5386.013380115.284.02
2017-07-3184.6486.1783.7485.485300115.183.99
2017-07-2884.4684.5683.9084.313339514.983.94
2017-07-2784.6084.9783.8184.644145715.033.96
2017-07-2683.8885.0283.4484.4215446915.003.94
2017-07-2584.5785.1483.6484.095649914.943.93
2017-07-2484.5684.9284.0184.458450815.003.95
2017-07-2185.2386.4983.7784.335989414.983.94
2017-07-2086.0786.0783.7884.493464815.013.95
2017-07-1987.0887.0985.3886.942599715.444.06
2017-07-1885.7187.1285.6086.744812915.414.05
2017-07-1785.7686.1285.2685.714460715.224.01
2017-07-1484.9986.0784.4285.736742315.234.01
2017-07-1384.5085.2884.3084.705299515.043.96
2017-07-1282.0084.4182.0084.074179314.933.93
2017-07-1180.7482.1480.7481.554381514.493.81
2017-07-1081.4581.9080.4481.234121014.433.80
2017-07-0780.4481.1079.9880.422183614.283.76
2017-07-0680.5181.1979.0280.194933614.243.75
2017-07-0578.4880.4177.7680.005733914.213.74
2017-07-0377.5178.1976.5677.892120213.843.64
2017-06-3077.9678.0777.5577.933401113.843.64
2017-06-2977.7777.9676.9777.717320213.803.63
2017-06-2878.4578.4577.4577.504640613.773.62
2017-06-2777.8278.6277.4277.695736813.803.63
2017-06-2678.0878.0876.2077.722691013.813.63
2017-06-2377.2978.1476.9177.617956613.793.63
2017-06-2277.3377.8877.0377.403661313.753.62
2017-06-2178.0778.0777.2477.443521313.763.62
2017-06-2077.7078.4477.0977.583889413.783.63
2017-06-1979.3579.3577.6878.652875913.973.68
2017-06-1678.7379.8478.1179.0110322014.033.69
2017-06-1578.9679.0377.9778.592633213.963.67
2017-06-1478.2579.6577.8979.042196814.043.69
2017-06-1378.1178.8476.8278.284517813.903.66
2017-06-1277.8578.5176.6677.656186113.793.63
2017-06-0978.0278.2577.2477.552608713.773.62
2017-06-0877.2878.3776.8477.572263513.783.62
2017-06-0778.2778.2776.4277.462966613.763.62
2017-06-0677.2177.9475.7877.772122213.813.63
2017-06-0577.6878.1076.7277.302884313.733.61
2017-06-0276.9077.9976.7077.473669813.763.62
2017-06-0176.8777.4976.5877.333027613.743.61
2017-05-3177.8777.8776.1376.612786713.613.58
2017-05-3077.7177.7176.6177.404327813.753.62
2017-05-2677.3278.2177.1177.992808313.853.64
2017-05-2577.9378.1376.9677.564692313.783.62
2017-05-2475.9877.5175.1577.309360113.733.61
2017-05-2375.9576.8374.5076.204500013.543.56
2017-05-2275.4776.5174.8575.988587613.503.55
2017-05-1974.2476.6374.2475.422975613.403.52
2017-05-1874.2375.3372.7873.723521813.093.44
2017-05-1775.4475.5774.2274.874104813.303.50
2017-05-1675.4176.1075.4076.102966313.523.56
2017-05-1574.6475.6374.6475.293054913.373.52
2017-05-1274.1374.6373.9174.622306113.253.49
2017-05-1173.7474.4073.5974.141606313.173.46
2017-05-1073.7974.4673.5173.782858113.113.45
2017-05-0972.8072.9272.0072.822283412.933.40
2017-05-0873.5373.5372.3772.703149813.273.47
2017-05-0573.5374.3973.5174.342140113.573.55
2017-05-0473.5974.2572.9573.352683613.393.50
2017-05-0373.3773.7672.9473.602058013.433.51
2017-05-0273.2974.3773.1474.312143613.563.55
2017-05-0173.2373.8973.2373.63908613.443.52
2017-04-2873.1773.3272.0073.273576113.373.50
2017-04-2773.6473.8473.0273.322572913.383.50
2017-04-2674.9574.9573.3273.363101413.393.50
2017-04-2575.5176.2374.1374.574209813.613.56
2017-04-2475.3875.5374.6375.304915513.743.59
2017-04-2174.9175.0074.5374.741988913.643.57
2017-04-2074.9675.3174.5574.946442413.683.58
2017-04-1974.9975.6274.3974.521713913.603.47
2017-04-1875.0975.5074.7275.036230513.693.50
2017-04-1774.9475.6874.9475.582181213.793.52
2017-04-140.000.000.0074.370N/AN/A
Get more Data

Banco De Chile Stock 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 Historical Prices: Past 5 years

Max Stock Price 91.06 Feb 13,2013
Min Stock Price 53.62 Jan 15,2016
Avg Stock Price 70.48

Banco De Chile Historical PE ratio: Past 5 years

Max PE Ratio 17.36 Jan 25,2013
Min PE Ratio 9.47 Jan 30,2015
Avg PE Ratio 12.42

Banco De Chile Historical PS ratio: Past 5 years

Max PS Ratio 5.53 Aug 18,2017
Min PS Ratio 2.28 Aug 31,2016
Avg PS Ratio 3.01

BCH Industry Peers

Company Price Change (%)
China Merchants Bank (CIHKY)16.60.02 (0.12%)
National Bank Of Canada (NTIOF)43.930.04 (0.09%)
Banco Santander Chile (BSAC)29.120.1 (0.34%)
Itau Corp (ITCB)14.040.12 (0.86%)
Itau Unibanco Banco (ITUB)12.670.35 (2.84%)
Banco Bradesco (BBD)10.390.35 (3.49%)
Credicorp (BAP)201.982.73 (1.37%)

Banco De Chile historical quotes helps an investor analyze a company's history and do 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. BCH saw an opening price of 87.11, and a closing price of 87.38 on 18 Aug, 2017. Looking at Banco De Chile stock market history data, the P/S ratio was at a low of 2.28 on 13 Sep, 2016. .