Bolsa de Santiago · CHILE · stock
Banco de Chile (CHILE) stock price history
Every Bolsa de Santiago trading session of Banco de Chile from Jan 2, 2008 to Nov 12, 2026: 4,442 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHILE adjusted close, 2008 to 2026
- CLP 198.98
- All time high, 2026
- CLP 200.70
- 52 week high, CLP 155.18 low
- 4,442
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
CHILE key facts
- Banco de Chile (CHILE) closed at CLP 193.03 on Nov 12, 2026 on Bolsa de Santiago.
- CHILE's all time high close is CLP 198.98, set on Sep 15, 2026; its all time low close is CLP 9.62 on Oct 10, 2008.
- CHILE's 52 week range is CLP 155.18 to CLP 200.70.
- CHILE returned +17.0% over the year to Nov 12, 2026 and +236.6% over five years.
- Over ten years CHILE returned +342%, +16.0% a year compounded.
- CHILE's deepest drawdown was -43.0% from Sep 16, 2019 to Mar 18, 2020.
- DataCedar holds 4,442 daily sessions of CHILE history from Jan 2, 2008 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
CHILE price chart, 2008 to 2026
CHILE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +3.3% |
| 6 months | +21.4% |
| Year to date | +17.7% |
| 1 year | +17.0% |
| 3 years | +134.7% |
| 5 years | +236.6% |
| 10 years | +341.5% |
| Since Jan 2, 2008 | +1,243% |
| Compound annual growth, 18.9 years | +14.8% |
CHILE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 198.98 on Sep 15, 2026
- All time low close
- CLP 9.62 on Oct 10, 2008
- 52 week high
- CLP 200.70 on Sep 3, 2026
- 52 week low
- CLP 155.18 on May 13, 2026
- Deepest drawdown
- -43.0% from Sep 16, 2019 to Mar 18, 2020, recovered Apr 26, 2023
- Best single session
- +16.9% on Mar 19, 2020
- Worst single session
- -12.1% on Mar 23, 2020
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2008
- 13.4×
- Best calendar year
- 2025, +66%
- Worst calendar year
- 2019, -17%
CHILE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 2, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 163.12 | CLP 200.70 | CLP 155.18 | CLP 193.03 | +17.7% | 16.7B | 214 |
| 2025 | CLP 98.47 | CLP 168.88 | CLP 97.74 | CLP 164.07 | +66.3% | 23.6B | 242 |
| 2024 | CLP 88.43 | CLP 102.96 | CLP 85.51 | CLP 98.65 | +9.2% | 11.9B | 242 |
| 2023 | CLP 66.89 | CLP 90.75 | CLP 60.90 | CLP 90.30 | +31.2% | 4B | 246 |
| 2022 | CLP 50.54 | CLP 76.67 | CLP 48.90 | CLP 68.85 | +40.8% | 4.9B | 249 |
| 2021 | CLP 52.43 | CLP 65.02 | CLP 48.71 | CLP 48.90 | -5.9% | 4.8B | 246 |
| 2020 | CLP 57.40 | CLP 60.24 | CLP 40.50 | CLP 51.98 | -4.2% | 5.1B | 247 |
| 2019 | CLP 65.07 | CLP 71.48 | CLP 53.78 | CLP 54.25 | -16.8% | 5.4B | 247 |
| 2018 | CLP 60.34 | CLP 69.71 | CLP 60.33 | CLP 65.22 | +8.5% | 9.1B | 231 |
| 2017 | CLP 44.93 | CLP 63.99 | CLP 43.85 | CLP 60.09 | +33.7% | 11.4B | 237 |
| 2016 | CLP 38.80 | CLP 45.50 | CLP 36.67 | CLP 44.93 | +16.3% | 3B | 216 |
| 2015 | CLP 35.07 | CLP 39.92 | CLP 34.32 | CLP 38.63 | +10.1% | 4.5B | 215 |
| 2014 | CLP 35.38 | CLP 37.66 | CLP 30.68 | CLP 35.07 | -0.9% | 17.2B | 212 |
| 2013 | CLP 33.63 | CLP 37.09 | CLP 30.03 | CLP 35.38 | +5.2% | 8.1B | 220 |
| 2012 | CLP 28.83 | CLP 33.92 | CLP 27.68 | CLP 33.63 | +16.4% | 7.7B | 215 |
| 2011 | CLP 26.75 | CLP 30.57 | CLP 23.27 | CLP 28.91 | +10.1% | 11.4B | 237 |
| 2010 | CLP 17.13 | CLP 28.30 | CLP 17.01 | CLP 26.26 | +53.3% | 6.2B | 244 |
| 2009 | CLP 12.35 | CLP 17.30 | CLP 12.17 | CLP 17.13 | +38.9% | 5.7B | 240 |
| 2008 | CLP 14.75 | CLP 16.22 | CLP 9.40 | CLP 12.33 | n/a | 6.9B | 242 |
CHILE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 193.03 | +5.5% |
| October 2026 | CLP 183.00 | -7.5% |
| September 2026 | CLP 197.90 | +2.8% |
| August 2026 | CLP 192.50 | -0.6% |
| July 2026 | CLP 193.71 | +7.3% |
| June 2026 | CLP 180.50 | +7.7% |
| May 2026 | CLP 167.66 | -0.6% |
| April 2026 | CLP 168.68 | +0.3% |
| March 2026 | CLP 168.12 | -0.9% |
| February 2026 | CLP 169.72 | -9.5% |
| January 2026 | CLP 187.63 | +14.4% |
| December 2025 | CLP 164.07 | -0.6% |
About the CHILE data
Daily bars. 4,442 sessions from Jan 2, 2008 to Nov 12, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3ACHILE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
- CENCOMALLS Cencosud Shopping S.A.
- CENCOSUD Cencosud S.A.
- CGE Compañía General de Electricidad S.A.
- CGET CGE Transmisión S.A.
- CINTAC Cintac S.A.
- CMPC Empresas CMPC S.A.
- COLBUN Colbún S.A.
- CONCHATORO Viña Concha y Toro S.A.
Browse Bolsa de Santiago
Common questions
CHILE share price history
