Banco De Chile - Price History
Monthly price history for BCH (Banco De Chile)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $22.15 | $22.15 |
| March 2024 | $22.27 | $22.27 |
| February 2024 | $21.41 | $23.13 |
| January 2024 | $20.57 | $22.22 |
| December 2023 | $21.37 | $23.08 |
| November 2023 | $21.02 | $22.70 |
| October 2023 | $18.96 | $20.48 |
| September 2023 | $18.70 | $20.20 |
| August 2023 | $20.20 | $21.82 |
| July 2023 | $20.69 | $22.35 |
| June 2023 | $19.40 | $20.96 |
| May 2023 | $18.70 | $20.20 |
| April 2023 | $19.63 | $21.20 |
| March 2023 | $18.07 | $19.52 |
| February 2023 | $17.21 | $20.69 |
| January 2023 | $18.28 | $21.97 |
| December 2022 | $17.32 | $20.82 |
| November 2022 | $15.68 | $18.85 |
| October 2022 | $14.96 | $17.99 |
| September 2022 | $14.70 | $17.67 |
| August 2022 | $15.98 | $19.21 |
| July 2022 | $15.76 | $18.94 |
| June 2022 | $15.16 | $18.23 |
| May 2022 | $17.09 | $20.55 |
| April 2022 | $16.70 | $20.08 |
| March 2022 | $17.83 | $21.43 |
| February 2022 | $16.56 | $21.21 |
| January 2022 | $15.67 | $20.07 |
| December 2021 | $12.26 | $15.71 |
| November 2021 | $14.83 | $19 |
| October 2021 | $13.49 | $17.28 |
| September 2021 | $14.43 | $18.49 |
| August 2021 | $15.25 | $19.54 |
| July 2021 | $14.24 | $18.24 |
| June 2021 | $15.42 | $19.75 |
| May 2021 | $15.66 | $20.06 |
| April 2021 | $17 | $21.78 |
| March 2021 | $18.44 | $23.62 |
| February 2021 | $16.68 | $21.94 |
| January 2021 | $15.61 | $20.53 |
| December 2020 | $15.50 | $20.38 |
| November 2020 | $13.22 | $17.39 |
| October 2020 | $11.98 | $15.75 |
| September 2020 | $11.50 | $15.12 |
| August 2020 | $12.75 | $16.77 |
| July 2020 | $14.14 | $18.60 |
| June 2020 | $13.42 | $17.65 |
| May 2020 | $12.58 | $16.54 |
| April 2020 | $13.65 | $17.95 |
| March 2020 | $12.25 | $16.11 |
| February 2020 | $13.01 | $18.07 |
| January 2020 | $14.33 | $19.90 |
| December 2019 | $15.12 | $20.99 |
| November 2019 | $14.72 | $20.44 |
| October 2019 | $18.49 | $25.68 |
| September 2019 | $20.24 | $28.10 |
| August 2019 | $20.53 | $28.51 |
| July 2019 | $20.70 | $28.74 |
| June 2019 | $21.38 | $29.69 |
| May 2019 | $20.55 | $28.54 |
| April 2019 | $21.17 | $29.40 |
| March 2019 | $21.20 | $29.44 |
| February 2019 | $22.17 | $31.87 |
| January 2019 | $22.09 | $31.76 |
| December 2018 | $19.89 | $28.60 |
| November 2018 | $20.27 | $29.14 |
| October 2018 | $19.20 | $82.83 |
| September 2018 | $21.11 | $91.05 |
| August 2018 | $20.25 | $87.36 |
| July 2018 | $21.68 | $93.51 |
| June 2018 | $21.08 | $90.92 |
| May 2018 | $21.25 | $91.65 |
| April 2018 | $22.22 | $95.85 |
| March 2018 | $22.81 | $98.38 |
| February 2018 | $22.36 | $99.63 |
| January 2018 | $22.30 | $99.33 |
| December 2017 | $21.20 | $94.42 |
| November 2017 | $18.22 | $81.14 |
| October 2017 | $20.23 | $90.10 |
| September 2017 | $20.02 | $89.17 |
| August 2017 | $19.22 | $85.60 |
| July 2017 | $18.77 | $83.61 |
| June 2017 | $16.67 | $74.25 |
| May 2017 | $16.38 | $72.99 |
| April 2017 | $15.67 | $69.81 |
| March 2017 | $15.43 | $68.75 |
| February 2017 | $14.84 | $68.77 |
| January 2017 | $14.66 | $67.94 |
| December 2016 | $14.48 | $67.12 |
| November 2016 | $13.85 | $64.19 |
| October 2016 | $14.90 | $69.06 |
| September 2016 | $13.83 | $64.12 |
| August 2016 | $13.57 | $62.90 |
| July 2016 | $13.66 | $63.32 |
| June 2016 | $12.90 | $61.11 |
| May 2016 | $12.10 | $57.36 |
| April 2016 | $13.24 | $62.75 |
| March 2016 | $12.96 | $61.41 |
| February 2016 | $11.64 | $57.99 |
| January 2016 | $11.95 | $59.51 |
| December 2015 | $11.37 | $56.60 |
| November 2015 | $11.46 | $57.05 |
| October 2015 | $12.14 | $60.44 |
| September 2015 | $12.02 | $59.84 |
| August 2015 | $11.96 | $59.57 |
| July 2015 | $11.92 | $59.37 |
| June 2015 | $12.24 | $60.95 |
| May 2015 | $12.90 | $64.21 |
| April 2015 | $13.14 | $65.41 |
| March 2015 | $12.55 | $62.49 |
| February 2015 | $12.43 | $65.34 |
| January 2015 | $11.65 | $61.26 |
| December 2014 | $12.22 | $64.24 |
| November 2014 | $12.86 | $67.60 |
| October 2014 | $13.12 | $68.95 |
| September 2014 | $13.11 | $68.93 |
| August 2014 | $13.06 | $68.68 |
| July 2014 | $13.27 | $69.76 |
| June 2014 | $13.88 | $74.64 |
| May 2014 | $13.92 | $74.84 |
| April 2014 | $13.40 | $72.09 |
| March 2014 | $13.04 | $70.14 |
| February 2014 | $12.51 | $70.87 |
| January 2014 | $12.05 | $68.25 |
| December 2013 | $14.44 | $81.80 |
| November 2013 | $14.27 | $80.85 |
| October 2013 | $15.10 | $85.56 |
| September 2013 | $15.08 | $85.44 |
| August 2013 | $13.60 | $77.05 |
| July 2013 | $14.14 | $80.14 |
| June 2013 | $14.32 | $81.13 |
| May 2013 | $14.64 | $82.92 |
| April 2013 | $15.06 | $87.03 |
| March 2013 | $15.28 | $88.34 |
| February 2013 | $15.28 | $92.77 |
| January 2013 | $15.26 | $92.66 |
| December 2012 | $14.78 | $89.91 |
| November 2012 | $13.81 | $84.06 |
| October 2012 | $13.54 | $82.38 |
| September 2012 | $12.77 | $77.70 |
| August 2012 | $12.90 | $78.50 |
| July 2012 | $13.08 | $79.60 |
| June 2012 | $12.94 | $78.73 |
| May 2012 | $12.41 | $76.96 |
| April 2012 | $14.07 | $87.22 |
| March 2012 | $14.26 | $88.44 |
| February 2012 | $13.77 | $88.97 |
| January 2012 | $12.96 | $83.75 |
| December 2011 | $11.79 | $76.16 |
| November 2011 | $11.65 | $75.28 |
| October 2011 | $11.69 | $75.55 |
| September 2011 | $10.07 | $65.08 |
| August 2011 | $12.22 | $78.97 |
| July 2011 | $12.43 | $80.29 |
| June 2011 | $12.45 | $80.45 |
| May 2011 | $12.95 | $83.67 |
| April 2011 | $12.81 | $83.06 |
| March 2011 | $11.88 | $76.99 |
| February 2011 | $11.19 | $75.99 |
| January 2011 | $11.37 | $77.19 |
| December 2010 | $11.90 | $80.82 |
| November 2010 | $11.47 | $77.87 |
| October 2010 | $11.58 | $78.64 |
| September 2010 | $12.10 | $82.17 |
| August 2010 | $10.92 | $74.20 |
| July 2010 | $10.19 | $69.19 |
| June 2010 | $8.04 | $54.59 |
| May 2010 | $7.83 | $53.15 |
| April 2010 | $8.37 | $56.84 |
| March 2010 | $7.79 | $52.91 |
| February 2010 | $7.79 | $56.69 |
| January 2010 | $6.94 | $50.52 |
| December 2009 | $6.77 | $49.29 |
| November 2009 | $6.51 | $47.41 |
| October 2009 | $5.84 | $42.52 |
| September 2009 | $5.97 | $43.44 |
| August 2009 | $5.37 | $39.12 |
| July 2009 | $5.59 | $40.69 |
| June 2009 | $5.34 | $38.91 |
| May 2009 | $5.23 | $38.04 |
| April 2009 | $4.41 | $32.09 |
| March 2009 | $4.34 | $31.56 |
| February 2009 | $4.14 | $32.33 |
| January 2009 | $3.89 | $30.42 |
| December 2008 | $3.71 | $28.99 |
| November 2008 | $3.27 | $25.54 |
| October 2008 | $3.58 | $27.99 |
| September 2008 | $4.55 | $35.56 |
| August 2008 | $4.96 | $38.82 |
| July 2008 | $5.07 | $39.65 |
| June 2008 | $5.05 | $39.51 |
| May 2008 | $5.72 | $44.72 |
| April 2008 | $5.80 | $45.36 |
| March 2008 | $6.02 | $47.11 |
| February 2008 | $5.84 | $50.11 |
| January 2008 | $5.53 | $47.44 |
| December 2007 | $4.84 | $41.53 |
| November 2007 | $5.22 | $44.73 |
| October 2007 | $5.42 | $46.50 |
| September 2007 | $5.11 | $43.80 |
| August 2007 | $5.02 | $43.01 |
| July 2007 | $5.13 | $44.24 |
| June 2007 | $5.50 | $47.40 |
| May 2007 | $4.99 | $42.98 |
| April 2007 | $5.04 | $43.41 |
| March 2007 | $4.96 | $42.78 |
| February 2007 | $4.40 | $40.04 |
| January 2007 | $4.50 | $40.96 |
| December 2006 | $4.90 | $44.62 |
| November 2006 | $4.22 | $38.39 |
| October 2006 | $4.13 | $37.57 |
| September 2006 | $3.96 | $36.03 |
| August 2006 | $3.78 | $34.39 |
| July 2006 | $3.61 | $32.84 |
| June 2006 | $3.65 | $33.23 |
| May 2006 | $3.53 | $32.15 |
| April 2006 | $3.78 | $34.42 |
| March 2006 | $3.73 | $34 |
| February 2006 | $4.03 | $37.10 |
| January 2006 | $3.94 | $36.24 |
| December 2005 | $3.68 | $33.84 |
| November 2005 | $3.83 | $35.25 |
| October 2005 | $3.67 | $33.75 |
| September 2005 | $3.73 | $34.30 |
| August 2005 | $3.83 | $35.18 |
| July 2005 | $3.42 | $31.42 |
| June 2005 | $3.24 | $29.77 |
| May 2005 | $3.19 | $29.35 |
| April 2005 | $3.08 | $28.29 |
| March 2005 | $3.12 | $28.67 |
| February 2005 | $3.36 | $33.30 |
| January 2005 | $3 | $29.77 |
| December 2004 | $3.27 | $32.44 |
| November 2004 | $3.12 | $30.96 |
| October 2004 | $2.90 | $28.74 |
| September 2004 | $3.01 | $29.86 |
| August 2004 | $2.92 | $28.93 |
| July 2004 | $2.69 | $26.67 |
| June 2004 | $2.53 | $25.08 |
| May 2004 | $2.51 | $24.91 |
| April 2004 | $2.39 | $23.68 |
| March 2004 | $2.43 | $24.10 |
| February 2004 | $2.47 | $26.47 |
| January 2004 | $2.33 | $24.95 |
| December 2003 | $2.21 | $23.69 |
| November 2003 | $2.16 | $23.18 |
| October 2003 | $2.11 | $22.62 |
| September 2003 | $1.78 | $19.03 |
| August 2003 | $1.71 | $18.27 |
| July 2003 | $1.62 | $17.30 |
| June 2003 | $1.54 | $16.54 |
| May 2003 | $1.60 | $17.17 |
| April 2003 | $1.58 | $16.87 |
| March 2003 | $1.36 | $14.54 |
| February 2003 | $1.29 | $14.34 |
| January 2003 | $1.34 | $14.89 |
| December 2002 | $1.21 | $13.49 |
| November 2002 | $1.17 | $13.02 |
| October 2002 | $1.12 | $12.44 |
| September 2002 | $1.10 | $12.26 |
| August 2002 | $1.15 | $12.86 |
| July 2002 | $1.10 | $12.22 |
| June 2002 | $1.24 | $13.79 |
| May 2002 | $1.32 | $14.73 |
| April 2002 | $1.29 | $14.34 |
| March 2002 | $1.38 | $15.35 |
| February 2002 | $1.20 | $13.74 |
| January 2002 | $1.33 | $15.18 |
BCH
Price: $22.20
52 week price:
Dividend Yield: 0.35%
5-year range yield:
Forward Dividend Yield: 7.62%
Payout Ratio: 64.11%
Payout Ratio Range:
Dividend Per Share: 1.69 USD
Earnings Per Share: 2.51 USD
P/E Ratio: 8.55
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 132100
Market Capitalization: 11.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 24.21%
DGR20: 30.00%