Banco de Crédito e Inversiones (SNSE:BCI)
Chile · Delayed Price · Currency is CLP 39,440
+210 (0.54%)
Aug 28, 2025, 3:39 PM CLT
SNSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 39,760.00 | 39,760.00 | 39,050.00 | 39,269.00 | 39,269.00 | 0.10% | 12 |
| Aug 27, 2025 | 39,000.00 | 39,499.00 | 38,880.00 | 39,230.00 | 39,230.00 | 1.11% | 66,715 |
| Aug 26, 2025 | 39,303.00 | 39,700.00 | 38,525.00 | 38,800.00 | 38,800.00 | -2.27% | 353,046 |
| Aug 25, 2025 | 39,799.00 | 39,980.00 | 39,510.00 | 39,700.00 | 39,700.00 | 1.43% | 206,879 |
| Aug 22, 2025 | 38,935.00 | 39,989.00 | 38,100.00 | 39,140.00 | 39,140.00 | 0.72% | 246,118 |
| Aug 21, 2025 | 39,000.00 | 39,000.00 | 38,705.00 | 38,860.00 | 38,860.00 | -0.10% | 151,176 |
| Aug 20, 2025 | 39,500.00 | 39,500.00 | 38,770.00 | 38,900.00 | 38,900.00 | -1.02% | 139,664 |
| Aug 19, 2025 | 40,204.00 | 40,204.00 | 39,300.00 | 39,300.00 | 39,300.00 | -1.87% | 165,198 |
| Aug 18, 2025 | 39,998.00 | 40,799.00 | 39,902.00 | 40,050.00 | 40,050.00 | 0.13% | 160,907 |
| Aug 14, 2025 | 39,400.00 | 39,999.00 | 39,005.00 | 39,999.00 | 39,999.00 | 1.52% | 101,759 |
| Aug 13, 2025 | 39,000.00 | 39,606.00 | 38,764.00 | 39,400.00 | 39,400.00 | 1.03% | 295,566 |
| Aug 12, 2025 | 39,020.00 | 39,190.00 | 38,525.00 | 38,999.00 | 38,999.00 | -0.23% | 114,291 |
| Aug 11, 2025 | 39,399.00 | 39,500.00 | 38,935.00 | 39,090.00 | 39,090.00 | -0.78% | 109,039 |
| Aug 8, 2025 | 38,783.00 | 39,399.00 | 38,502.00 | 39,399.00 | 39,399.00 | 1.16% | 86,043 |
| Aug 7, 2025 | 39,499.00 | 39,499.00 | 37,901.00 | 38,949.00 | 38,949.00 | 1.30% | 115,807 |
| Aug 6, 2025 | 38,480.00 | 38,600.00 | 37,882.00 | 38,450.00 | 38,450.00 | 0.95% | 194,902 |
| Aug 5, 2025 | 38,600.00 | 38,601.00 | 37,600.00 | 38,090.00 | 38,090.00 | -1.05% | 63,818 |
| Aug 4, 2025 | 38,000.00 | 38,889.00 | 38,000.00 | 38,494.00 | 38,494.00 | 0.57% | 64,569 |
| Aug 1, 2025 | 39,000.00 | 39,000.00 | 38,202.00 | 38,275.00 | 38,275.00 | -0.84% | 60,644 |
| Jul 31, 2025 | 37,836.00 | 38,975.00 | 37,801.00 | 38,600.00 | 38,600.00 | 1.53% | 146,092 |
| Jul 30, 2025 | 37,692.00 | 38,295.00 | 37,175.00 | 38,020.00 | 38,020.00 | 2.04% | 106,736 |
| Jul 29, 2025 | 37,606.00 | 37,838.00 | 37,200.00 | 37,260.00 | 37,260.00 | -1.17% | 87,344 |
| Jul 28, 2025 | 37,503.00 | 37,756.00 | 37,167.00 | 37,700.00 | 37,700.00 | -0.79% | 67,015 |
| Jul 25, 2025 | 37,511.00 | 38,121.00 | 37,404.00 | 37,999.00 | 37,999.00 | 1.79% | 52,945 |
| Jul 24, 2025 | 37,499.00 | 37,596.00 | 37,164.00 | 37,330.00 | 37,330.00 | -1.50% | 51,393 |
| Jul 23, 2025 | 37,645.00 | 37,900.00 | 37,027.00 | 37,900.00 | 37,900.00 | 2.43% | 86,891 |
| Jul 22, 2025 | 37,490.00 | 37,490.00 | 36,701.00 | 37,000.00 | 37,000.00 | -0.68% | 106,601 |
| Jul 21, 2025 | 37,400.00 | 37,767.00 | 37,255.00 | 37,255.00 | 37,255.00 | -0.39% | 124,642 |
| Jul 18, 2025 | 37,797.00 | 37,809.00 | 37,317.00 | 37,400.00 | 37,400.00 | -1.06% | 87,042 |
| Jul 17, 2025 | 38,000.00 | 38,105.00 | 37,639.00 | 37,800.00 | 37,800.00 | -1.82% | 71,907 |
| Jul 15, 2025 | 38,499.00 | 38,499.00 | 38,000.00 | 38,499.00 | 38,499.00 | 0.27% | 47,749 |
| Jul 14, 2025 | 38,000.00 | 38,395.00 | 37,663.00 | 38,395.00 | 38,395.00 | 0.94% | 30,859 |
| Jul 11, 2025 | 38,422.00 | 38,720.00 | 38,037.00 | 38,037.00 | 38,037.00 | -1.84% | 197,064 |
| Jul 10, 2025 | 38,500.00 | 38,749.00 | 37,805.00 | 38,749.00 | 38,749.00 | 0.65% | 131,430 |
| Jul 9, 2025 | 38,118.00 | 38,700.00 | 38,118.00 | 38,500.00 | 38,500.00 | - | 86,450 |
| Jul 8, 2025 | 38,699.00 | 38,699.00 | 38,400.00 | 38,501.00 | 38,501.00 | -0.51% | 50,632 |
| Jul 7, 2025 | 38,301.00 | 38,739.00 | 38,301.00 | 38,699.00 | 38,699.00 | -0.26% | 70,769 |
| Jul 4, 2025 | 38,800.00 | 38,800.00 | 38,120.00 | 38,800.00 | 38,800.00 | 0.26% | 29,832 |
| Jul 3, 2025 | 38,500.00 | 38,900.00 | 38,010.00 | 38,699.00 | 38,699.00 | 0.52% | 107,354 |
| Jul 2, 2025 | 38,421.00 | 38,928.00 | 38,218.00 | 38,500.00 | 38,500.00 | 0.03% | 107,354 |
| Jul 1, 2025 | 38,409.00 | 39,229.00 | 38,350.00 | 38,490.00 | 38,490.00 | -2.16% | 265,034 |
| Jun 30, 2025 | 37,509.00 | 39,340.00 | 37,509.00 | 39,340.00 | 39,340.00 | 3.53% | 265,034 |
| Jun 27, 2025 | 37,503.00 | 38,000.00 | 37,322.00 | 37,999.00 | 37,999.00 | 0.79% | 50,852 |
| Jun 26, 2025 | 38,199.00 | 38,342.00 | 37,700.00 | 37,700.00 | 37,700.00 | -1.05% | 48,705 |
| Jun 25, 2025 | 38,051.00 | 38,300.00 | 37,802.00 | 38,100.00 | 38,100.00 | -0.70% | 190,486 |
| Jun 24, 2025 | 37,501.00 | 38,370.00 | 37,501.00 | 38,370.00 | 38,370.00 | 2.87% | 126,922 |
| Jun 23, 2025 | 37,000.00 | 37,472.00 | 36,800.00 | 37,300.00 | 37,300.00 | 0.80% | 114,713 |
| Jun 19, 2025 | 37,407.00 | 37,415.00 | 36,801.00 | 37,005.00 | 37,005.00 | -2.36% | 692,751 |
| Jun 18, 2025 | 37,172.00 | 37,900.00 | 36,705.00 | 37,900.00 | 37,900.00 | 1.03% | 105,116 |
| Jun 17, 2025 | 37,708.00 | 38,207.00 | 37,401.00 | 37,515.00 | 37,515.00 | -1.54% | 190,582 |