Banco de Crédito e Inversiones (SNSE:BCI)
Chile · Delayed Price · Currency is CLP 52,500
+187 (0.36%)
Nov 25, 2025, 4:00 PM CLT
SNSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 52,997.00 | 52,997.00 | 52,315.00 | 52,315.00 | - | - | 19 |
| Nov 24, 2025 | 52,400.00 | 53,196.00 | 51,999.00 | 52,313.00 | 52,313.00 | -0.17% | 295,319 |
| Nov 21, 2025 | 51,357.00 | 52,400.00 | 51,005.00 | 52,400.00 | 52,400.00 | 1.55% | 51,456 |
| Nov 20, 2025 | 51,600.00 | 52,199.00 | 51,116.00 | 51,600.00 | 51,600.00 | - | 89,436 |
| Nov 19, 2025 | 50,899.00 | 51,690.00 | 50,800.00 | 51,600.00 | 51,600.00 | 1.38% | 172,080 |
| Nov 18, 2025 | 50,300.00 | 51,098.00 | 49,071.00 | 50,900.00 | 50,900.00 | 1.19% | 201,765 |
| Nov 17, 2025 | 50,500.00 | 52,000.00 | 49,732.00 | 50,301.00 | 50,301.00 | 0.80% | 150,381 |
| Nov 14, 2025 | 50,491.00 | 50,491.00 | 48,350.00 | 49,900.00 | 49,900.00 | -0.60% | 173,809 |
| Nov 13, 2025 | 52,100.00 | 52,723.00 | 50,000.00 | 50,200.00 | 50,200.00 | -3.46% | 183,263 |
| Nov 12, 2025 | 50,900.00 | 53,139.00 | 50,798.00 | 52,000.00 | 52,000.00 | 2.97% | 455,595 |
| Nov 11, 2025 | 50,802.00 | 51,490.00 | 50,286.00 | 50,500.00 | 50,500.00 | -0.59% | 90,381 |
| Nov 10, 2025 | 50,794.00 | 51,350.00 | 50,631.00 | 50,799.00 | 50,799.00 | 0.01% | 152,443 |
| Nov 7, 2025 | 49,200.00 | 50,900.00 | 49,000.00 | 50,793.00 | 50,793.00 | 3.66% | 247,471 |
| Nov 6, 2025 | 48,999.00 | 49,489.00 | 48,933.00 | 49,000.00 | 49,000.00 | 0.31% | 90,378 |
| Nov 5, 2025 | 48,701.00 | 49,729.00 | 48,701.00 | 48,851.00 | 48,851.00 | 0.31% | 126,175 |
| Nov 4, 2025 | 49,500.00 | 49,613.00 | 48,550.00 | 48,700.00 | 48,700.00 | -2.13% | 122,341 |
| Nov 3, 2025 | 48,451.00 | 49,998.00 | 48,450.00 | 49,760.00 | 49,760.00 | 2.70% | 158,253 |
| Oct 30, 2025 | 47,500.00 | 49,990.00 | 47,284.00 | 48,450.00 | 48,450.00 | 1.79% | 146,039 |
| Oct 29, 2025 | 47,100.00 | 47,599.00 | 46,505.00 | 47,599.00 | 47,599.00 | 1.49% | 113,216 |
| Oct 28, 2025 | 47,500.00 | 47,500.00 | 46,224.00 | 46,900.00 | 46,900.00 | - | 172,498 |
| Oct 27, 2025 | 46,967.00 | 47,301.00 | 46,600.00 | 46,899.00 | 46,899.00 | 0.85% | 54,564 |
| Oct 24, 2025 | 47,050.00 | 47,462.00 | 46,502.00 | 46,502.00 | 46,502.00 | -1.12% | 48,699 |
| Oct 23, 2025 | 46,999.00 | 47,295.00 | 45,153.00 | 47,028.00 | 47,028.00 | 0.49% | 94,152 |
| Oct 22, 2025 | 47,200.00 | 47,475.00 | 46,283.00 | 46,800.00 | 46,800.00 | -0.43% | 91,234 |
| Oct 21, 2025 | 47,582.00 | 47,800.00 | 46,999.00 | 47,000.00 | 47,000.00 | -1.29% | 124,693 |
| Oct 20, 2025 | 48,000.00 | 48,495.00 | 47,005.00 | 47,615.00 | 47,615.00 | 0.56% | 51,704 |
| Oct 17, 2025 | 47,361.00 | 47,361.00 | 46,499.00 | 47,350.00 | 47,350.00 | -0.02% | 124,156 |
| Oct 16, 2025 | 46,997.00 | 48,003.00 | 46,425.00 | 47,361.00 | 47,361.00 | 0.77% | 266,099 |
| Oct 15, 2025 | 45,700.00 | 47,000.00 | 45,100.00 | 47,000.00 | 47,000.00 | 3.07% | 170,315 |
| Oct 14, 2025 | 44,798.00 | 45,751.00 | 44,001.00 | 45,598.00 | 45,598.00 | 1.35% | 234,788 |
| Oct 13, 2025 | 43,305.00 | 44,990.00 | 43,305.00 | 44,990.00 | 44,990.00 | 3.89% | 253,072 |
| Oct 10, 2025 | 43,901.00 | 44,172.00 | 43,305.00 | 43,305.00 | 43,305.00 | -1.80% | 139,683 |
| Oct 9, 2025 | 44,410.00 | 44,890.00 | 43,502.00 | 44,100.00 | 44,100.00 | -0.68% | 72,218 |
| Oct 8, 2025 | 43,200.00 | 44,400.00 | 42,975.00 | 44,400.00 | 44,400.00 | 2.65% | 134,896 |
| Oct 7, 2025 | 43,025.00 | 43,499.00 | 42,589.00 | 43,252.00 | 43,252.00 | 1.29% | 104,999 |
| Oct 6, 2025 | 42,988.00 | 43,498.00 | 42,212.00 | 42,700.00 | 42,700.00 | -0.67% | 51,207 |
| Oct 3, 2025 | 42,975.00 | 43,300.00 | 42,200.00 | 42,988.00 | 42,988.00 | -0.02% | 60,754 |
| Oct 2, 2025 | 43,050.00 | 43,436.00 | 42,711.00 | 42,998.00 | 42,998.00 | -0.10% | 167,608 |
| Oct 1, 2025 | 42,500.00 | 43,498.00 | 42,500.00 | 43,040.00 | 43,040.00 | 1.27% | 153,739 |
| Sep 30, 2025 | 43,006.00 | 43,490.00 | 42,500.00 | 42,500.00 | 42,500.00 | -0.51% | 138,399 |
| Sep 29, 2025 | 43,419.00 | 43,500.00 | 42,716.00 | 42,716.00 | 42,716.00 | -1.07% | 76,114 |
| Sep 26, 2025 | 43,101.00 | 43,250.00 | 42,505.00 | 43,180.00 | 43,180.00 | -0.16% | 189,840 |
| Sep 25, 2025 | 42,958.00 | 43,255.00 | 42,300.00 | 43,250.00 | 43,250.00 | -0.64% | 85,029 |
| Sep 24, 2025 | 43,442.00 | 43,648.00 | 43,001.00 | 43,530.00 | 43,530.00 | -0.27% | 87,901 |
| Sep 23, 2025 | 44,000.00 | 44,300.00 | 43,329.00 | 43,648.00 | 43,648.00 | -0.55% | 146,084 |
| Sep 22, 2025 | 42,420.00 | 43,990.00 | 41,513.00 | 43,890.00 | 43,890.00 | 4.50% | 112,159 |
| Sep 17, 2025 | 43,200.00 | 43,609.00 | 42,000.00 | 42,000.00 | 42,000.00 | -2.78% | 161,923 |
| Sep 16, 2025 | 43,096.00 | 43,506.00 | 42,513.00 | 43,200.00 | 43,200.00 | -0.29% | 78,425 |
| Sep 15, 2025 | 42,137.00 | 43,325.00 | 41,900.00 | 43,325.00 | 43,325.00 | 3.40% | 86,997 |
| Sep 12, 2025 | 43,000.00 | 43,681.00 | 41,521.00 | 41,900.00 | 41,900.00 | -2.78% | 138,343 |