Banco de Chile ( BCH) - Price History
Monthly price history for BCH (Banco de Chile)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $37.52 | $37.52 |
| May 2026 | $38.07 | $38.07 |
| April 2026 | $37.87 | $37.87 |
| March 2026 | $37.04 | $37.04 |
| February 2026 | $38.72 | $41.08 |
| January 2026 | $41.13 | $43.63 |
| December 2025 | $35.82 | $38 |
| November 2025 | $35.61 | $37.78 |
| October 2025 | $32.91 | $34.91 |
| September 2025 | $28.56 | $30.30 |
| August 2025 | $27.08 | $28.73 |
| July 2025 | $25.75 | $27.32 |
| June 2025 | $28.68 | $30.42 |
| May 2025 | $28.48 | $30.21 |
| April 2025 | $27.83 | $29.52 |
| March 2025 | $24.97 | $26.49 |
| February 2025 | $22.58 | $25.91 |
| January 2025 | $21.56 | $24.74 |
| December 2024 | $19.76 | $22.68 |
| November 2024 | $19.87 | $22.80 |
| October 2024 | $20.22 | $23.20 |
| September 2024 | $22.06 | $25.31 |
| August 2024 | $22.09 | $25.35 |
| July 2024 | $20.84 | $23.92 |
| June 2024 | $19.72 | $22.63 |
| May 2024 | $20.64 | $23.68 |
| April 2024 | $19.24 | $22.08 |
| March 2024 | $19.41 | $22.27 |
| February 2024 | $18.66 | $23.13 |
| January 2024 | $17.93 | $22.22 |
| December 2023 | $18.62 | $23.08 |
| November 2023 | $18.31 | $22.70 |
| October 2023 | $16.52 | $20.48 |
| September 2023 | $16.30 | $20.20 |
| August 2023 | $17.60 | $21.82 |
| July 2023 | $18.03 | $22.35 |
| June 2023 | $16.91 | $20.96 |
| May 2023 | $16.30 | $20.20 |
| April 2023 | $17.10 | $21.20 |
| March 2023 | $15.75 | $19.52 |
| February 2023 | $15 | $20.69 |
| January 2023 | $15.93 | $21.97 |
| December 2022 | $15.09 | $20.82 |
| November 2022 | $13.66 | $18.85 |
| October 2022 | $13.04 | $17.99 |
| September 2022 | $12.81 | $17.67 |
| August 2022 | $13.92 | $19.21 |
| July 2022 | $13.73 | $18.94 |
| June 2022 | $13.22 | $18.23 |
| May 2022 | $14.90 | $20.55 |
| April 2022 | $14.56 | $20.08 |
| March 2022 | $15.53 | $21.43 |
| February 2022 | $14.43 | $21.21 |
| January 2022 | $13.65 | $20.07 |
| December 2021 | $10.69 | $15.71 |
| November 2021 | $12.92 | $19 |
| October 2021 | $11.76 | $17.28 |
| September 2021 | $12.58 | $18.49 |
| August 2021 | $13.29 | $19.54 |
| July 2021 | $12.41 | $18.24 |
| June 2021 | $13.44 | $19.75 |
| May 2021 | $13.65 | $20.06 |
| April 2021 | $14.82 | $21.78 |
| March 2021 | $16.07 | $23.62 |
| February 2021 | $14.54 | $21.94 |
| January 2021 | $13.60 | $20.53 |
| December 2020 | $13.51 | $20.38 |
| November 2020 | $11.52 | $17.39 |
| October 2020 | $10.44 | $15.75 |
| September 2020 | $10.02 | $15.12 |
| August 2020 | $11.11 | $16.77 |
| July 2020 | $12.33 | $18.60 |
| June 2020 | $11.70 | $17.65 |
| May 2020 | $10.96 | $16.54 |
| April 2020 | $11.90 | $17.95 |
| March 2020 | $10.68 | $16.11 |
| February 2020 | $11.34 | $18.07 |
| January 2020 | $12.49 | $19.90 |
| December 2019 | $13.17 | $20.99 |
| November 2019 | $12.83 | $20.44 |
| October 2019 | $16.12 | $25.68 |
| September 2019 | $17.64 | $28.10 |
| August 2019 | $17.89 | $28.51 |
| July 2019 | $18.04 | $28.74 |
| June 2019 | $18.63 | $29.69 |
| May 2019 | $17.91 | $28.54 |
| April 2019 | $18.45 | $29.40 |
| March 2019 | $18.48 | $29.44 |
| February 2019 | $19.32 | $31.87 |
| January 2019 | $19.25 | $31.76 |
| December 2018 | $17.33 | $28.60 |
| November 2018 | $17.66 | $29.14 |
| October 2018 | $16.73 | $82.83 |
| September 2018 | $18.39 | $91.05 |
| August 2018 | $17.65 | $87.36 |
| July 2018 | $18.89 | $93.51 |
| June 2018 | $18.78 | $92.96 |
| May 2018 | $18.93 | $93.70 |
| April 2018 | $19.80 | $98 |
| March 2018 | $20.32 | $100.58 |
| February 2018 | $19.94 | $101.86 |
| January 2018 | $19.88 | $101.55 |
| December 2017 | $18.90 | $96.53 |
| November 2017 | $16.24 | $82.96 |
| October 2017 | $18.03 | $92.12 |
| September 2017 | $17.85 | $91.17 |
| August 2017 | $17.13 | $87.52 |
| July 2017 | $16.73 | $85.48 |
| June 2017 | $15.25 | $77.93 |
| May 2017 | $15 | $76.61 |
| April 2017 | $14.34 | $73.27 |
| March 2017 | $14.12 | $72.16 |
| February 2017 | $13.60 | $72.18 |
| January 2017 | $13.44 | $71.31 |
| December 2016 | $13.28 | $70.45 |
| November 2016 | $12.70 | $67.37 |
| October 2016 | $13.66 | $72.48 |
| September 2016 | $12.68 | $67.30 |
| August 2016 | $12.44 | $66.02 |
| July 2016 | $12.53 | $66.46 |
| June 2016 | $11.83 | $64.14 |
| May 2016 | $11.10 | $60.20 |
| April 2016 | $12.14 | $65.86 |
| March 2016 | $11.88 | $64.45 |
| February 2016 | $10.70 | $60.86 |
| January 2016 | $10.98 | $62.46 |
| December 2015 | $10.45 | $59.41 |
| November 2015 | $10.53 | $59.88 |
| October 2015 | $11.16 | $63.43 |
| September 2015 | $11.04 | $62.80 |
| August 2015 | $11 | $62.52 |
| July 2015 | $10.96 | $62.31 |
| June 2015 | $11.50 | $65.41 |
| May 2015 | $12.12 | $68.91 |
| April 2015 | $12.35 | $70.20 |
| March 2015 | $11.79 | $67.06 |
| February 2015 | $11.72 | $70.12 |
| January 2015 | $10.99 | $65.74 |
| December 2014 | $11.53 | $68.94 |
| November 2014 | $12.13 | $72.55 |
| October 2014 | $12.37 | $74 |
| September 2014 | $12.37 | $73.97 |
| August 2014 | $12.32 | $73.71 |
| July 2014 | $12.52 | $74.87 |
| June 2014 | $13.09 | $80.11 |
| May 2014 | $13.13 | $80.32 |
| April 2014 | $12.65 | $77.37 |
| March 2014 | $12.30 | $75.28 |
| February 2014 | $11.84 | $76.06 |
| January 2014 | $11.41 | $73.25 |
| December 2013 | $13.67 | $87.80 |
| November 2013 | $13.52 | $86.78 |
| October 2013 | $14.30 | $91.83 |
| September 2013 | $14.28 | $91.70 |
| August 2013 | $12.88 | $82.70 |
| July 2013 | $13.40 | $86.01 |
| June 2013 | $13.56 | $87.08 |
| May 2013 | $13.86 | $89 |
| April 2013 | $14.26 | $93.41 |
| March 2013 | $14.47 | $94.82 |
| February 2013 | $14.52 | $99.57 |
| January 2013 | $14.50 | $99.45 |
| December 2012 | $14.04 | $96.50 |
| November 2012 | $13.12 | $90.22 |
| October 2012 | $12.86 | $88.42 |
| September 2012 | $12.13 | $83.40 |
| August 2012 | $12.26 | $84.26 |
| July 2012 | $12.43 | $85.44 |
| June 2012 | $12.29 | $84.50 |
| May 2012 | $11.80 | $82.61 |
| April 2012 | $13.37 | $93.62 |
| March 2012 | $13.55 | $94.93 |
| February 2012 | $13.12 | $95.50 |
| January 2012 | $12.35 | $89.89 |
| December 2011 | $11.23 | $81.75 |
| November 2011 | $11.10 | $80.80 |
| October 2011 | $11.14 | $81.09 |
| September 2011 | $9.60 | $69.85 |
| August 2011 | $11.65 | $84.76 |
| July 2011 | $11.84 | $86.18 |
| June 2011 | $11.87 | $86.35 |
| May 2011 | $12.34 | $89.81 |
| April 2011 | $12.21 | $89.15 |
| March 2011 | $11.53 | $84.19 |
| February 2011 | $10.91 | $83.10 |
| January 2011 | $11.08 | $84.41 |
| December 2010 | $11.60 | $88.38 |
| November 2010 | $11.18 | $85.16 |
| October 2010 | $11.29 | $86 |
| September 2010 | $11.80 | $89.86 |
| August 2010 | $10.65 | $81.14 |
| July 2010 | $9.93 | $75.66 |
| June 2010 | $7.84 | $59.70 |
| May 2010 | $7.63 | $58.12 |
| April 2010 | $8.16 | $62.16 |
| March 2010 | $7.60 | $57.86 |
| February 2010 | $7.64 | $61.99 |
| January 2010 | $6.81 | $55.25 |
| December 2009 | $6.64 | $53.90 |
| November 2009 | $6.39 | $51.85 |
| October 2009 | $5.73 | $46.50 |
| September 2009 | $5.85 | $47.50 |
| August 2009 | $5.27 | $42.78 |
| July 2009 | $5.48 | $44.50 |
| June 2009 | $5.24 | $42.55 |
| May 2009 | $5.13 | $41.60 |
| April 2009 | $4.46 | $36.23 |
| March 2009 | $4.39 | $35.63 |
| February 2009 | $4.22 | $36.50 |
| January 2009 | $3.97 | $34.34 |
| December 2008 | $3.79 | $32.73 |
| November 2008 | $3.34 | $28.83 |
| October 2008 | $3.66 | $31.60 |
| September 2008 | $4.64 | $40.14 |
| August 2008 | $5.07 | $43.82 |
| July 2008 | $5.18 | $44.76 |
| June 2008 | $5.16 | $44.60 |
| May 2008 | $5.84 | $50.48 |
| April 2008 | $5.92 | $51.21 |
| March 2008 | $6.15 | $53.18 |
| February 2008 | $6.03 | $56.57 |
| January 2008 | $5.71 | $53.55 |
| December 2007 | $5 | $46.88 |
| November 2007 | $5.39 | $50.50 |
| October 2007 | $5.60 | $52.50 |
| September 2007 | $5.27 | $49.44 |
| August 2007 | $5.18 | $48.55 |
| July 2007 | $5.30 | $49.94 |
| June 2007 | $5.68 | $53.51 |
| May 2007 | $5.15 | $48.52 |
| April 2007 | $5.32 | $50.09 |
| March 2007 | $5.24 | $49.36 |
| February 2007 | $4.68 | $46.20 |
| January 2007 | $4.78 | $47.26 |
| December 2006 | $5.21 | $51.49 |
| November 2006 | $4.48 | $44.30 |
| October 2006 | $4.39 | $43.35 |
| September 2006 | $4.21 | $41.58 |
| August 2006 | $4.02 | $39.68 |
| July 2006 | $3.84 | $37.90 |
| June 2006 | $3.88 | $38.35 |
| May 2006 | $3.76 | $37.10 |
| April 2006 | $4.12 | $40.70 |
| March 2006 | $4.07 | $40.20 |
| February 2006 | $4.40 | $43.86 |
| January 2006 | $4.30 | $42.85 |
| December 2005 | $4.02 | $40.01 |
| November 2005 | $4.18 | $41.68 |
| October 2005 | $4 | $39.90 |
| September 2005 | $4.07 | $40.55 |
| August 2005 | $4.18 | $41.60 |
| July 2005 | $3.73 | $37.15 |
| June 2005 | $3.53 | $35.20 |
| May 2005 | $3.48 | $34.70 |
| April 2005 | $3.36 | $33.45 |
| March 2005 | $3.40 | $33.90 |
| February 2005 | $3.71 | $39.37 |
| January 2005 | $3.31 | $35.20 |
| December 2004 | $3.61 | $38.35 |
| November 2004 | $3.45 | $36.60 |
| October 2004 | $3.20 | $33.98 |
| September 2004 | $3.32 | $35.30 |
| August 2004 | $3.22 | $34.20 |
| July 2004 | $2.97 | $31.53 |
| June 2004 | $2.79 | $29.65 |
| May 2004 | $2.77 | $29.45 |
| April 2004 | $2.64 | $28 |
| March 2004 | $2.68 | $28.50 |
| February 2004 | $2.76 | $31.30 |
| January 2004 | $2.61 | $29.50 |
| December 2003 | $2.47 | $28.01 |
| November 2003 | $2.42 | $27.41 |
| October 2003 | $2.36 | $26.75 |
| September 2003 | $1.99 | $22.50 |
| August 2003 | $1.91 | $21.60 |
| July 2003 | $1.81 | $20.45 |
| June 2003 | $1.73 | $19.55 |
| May 2003 | $1.79 | $20.30 |
| April 2003 | $1.76 | $19.95 |
| March 2003 | $1.52 | $17.19 |
| February 2003 | $1.44 | $16.95 |
| January 2003 | $1.50 | $17.60 |
| December 2002 | $1.36 | $15.95 |
| November 2002 | $1.31 | $15.40 |
| October 2002 | $1.25 | $14.71 |
| September 2002 | $1.24 | $14.50 |
| August 2002 | $1.30 | $15.20 |
| July 2002 | $1,701.13 | $19,955.88 |
| June 2002 | $1,918.89 | $22,510.43 |
| May 2002 | $2,050.76 | $24,057.45 |
| April 2002 | $1,995.45 | $23,408.54 |
| March 2002 | $2,136.69 | $25,065.47 |
| February 2002 | $1,913.04 | $22,442.07 |
| January 2002 | $2,113.17 | $24,789.89 |
BCH
Price: $37.52
52 week price:
Dividend Yield: 6.06%
5-year range yield:
Forward Dividend Yield: 5.93%
Payout Ratio: 56.21%
Payout Ratio Range:
Dividend Per Share: 2.18 USD
Earnings Per Share: 2.49 USD
P/E Ratio: 14.49
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: Chile
Volume: 132100
Market Capitalization: 18.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2