The closing price for Banco De Chile (BCH) in December 2017 was $18.90, on December 29, 2017. It was up 16.6% for the month. The latest price is $37.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $18.99 | $19.14 | $18.78 | $18.90 | 54,300 |
December 28 2017 | $18.70 | $19.24 | $18.60 | $19.21 | 159,000 |
December 27 2017 | $18.89 | $18.89 | $18.48 | $18.53 | 92,100 |
December 26 2017 | $18.45 | $19.09 | $18.45 | $18.85 | 100,200 |
December 22 2017 | $18.50 | $18.59 | $18.30 | $18.33 | 45,600 |
December 21 2017 | $18.56 | $18.59 | $18.23 | $18.40 | 111,600 |
December 20 2017 | $18.75 | $18.93 | $18.46 | $18.52 | 180,600 |
December 19 2017 | $18.79 | $18.86 | $18.52 | $18.63 | 311,700 |
December 18 2017 | $18.45 | $19.09 | $18.11 | $18.80 | 347,400 |
December 15 2017 | $16.70 | $17.25 | $16.70 | $16.96 | 322,800 |
December 14 2017 | $16.48 | $16.90 | $16.48 | $16.60 | 124,200 |
December 13 2017 | $16.62 | $16.71 | $16.42 | $16.55 | 149,400 |
December 12 2017 | $16.40 | $16.70 | $16.10 | $16.50 | 209,100 |
December 11 2017 | $15.90 | $16.77 | $15.72 | $16.44 | 562,500 |
December 08 2017 | $15.92 | $16.10 | $15.70 | $15.88 | 92,400 |
December 07 2017 | $15.84 | $15.93 | $15.58 | $15.78 | 184,200 |
December 06 2017 | $15.85 | $16.01 | $15.62 | $15.97 | 62,100 |
December 05 2017 | $16.20 | $16.20 | $15.83 | $15.93 | 44,400 |
December 04 2017 | $16.17 | $16.41 | $16.09 | $16.13 | 72,600 |
December 01 2017 | $16.21 | $16.28 | $16.07 | $16.25 | 59,700 |
Daily pricing data for Banco De Chile dates back to 1/8/2002, and may be incomplete.