Banco de Crédito e Inversiones (SNSE:BCI)
Chile · Delayed Price · Currency is CLP 44,494
+94 (0.21%)
Oct 9, 2025, 11:18 AM CLT
SNSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 43,200.00 | 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 | 43,040.00 | 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 | 43,005.00 | 43,490.00 | 42,500.00 | 42,500.00 | 42,500.00 | -0.51% | 138,399 |
| Sep 29, 2025 | 43,247.00 | 43,500.00 | 42,716.00 | 42,716.00 | 42,716.00 | -1.07% | 76,114 |
| Sep 26, 2025 | 43,102.00 | 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 | 43,445.00 | 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 | 42,001.00 | 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 | 43,159.00 | 43,506.00 | 42,513.00 | 43,200.00 | 43,200.00 | -0.29% | 78,425 |
| Sep 15, 2025 | 41,900.00 | 43,325.00 | 41,900.00 | 43,325.00 | 43,325.00 | 3.40% | 86,997 |
| Sep 12, 2025 | 43,011.00 | 43,681.00 | 41,521.00 | 41,900.00 | 41,900.00 | -2.78% | 138,343 |
| Sep 11, 2025 | 42,300.00 | 44,500.00 | 42,100.00 | 43,100.00 | 43,100.00 | 1.89% | 323,659 |
| Sep 10, 2025 | 42,347.00 | 42,399.00 | 41,920.00 | 42,300.00 | 42,300.00 | -0.47% | 98,155 |
| Sep 9, 2025 | 41,800.00 | 42,500.00 | 41,577.00 | 42,498.00 | 42,498.00 | 0.71% | 119,772 |
| Sep 8, 2025 | 41,894.00 | 42,545.00 | 41,376.00 | 42,199.00 | 42,199.00 | - | 41,861 |
| Sep 5, 2025 | 42,016.00 | 42,796.00 | 41,922.00 | 42,200.00 | 42,200.00 | -0.34% | 65,871 |
| Sep 4, 2025 | 41,900.00 | 42,500.00 | 41,482.00 | 42,345.00 | 42,345.00 | 3.79% | 235,226 |
| Sep 3, 2025 | 40,588.00 | 41,900.00 | 40,587.00 | 40,799.00 | 40,799.00 | -0.49% | 225,136 |
| Sep 2, 2025 | 39,670.00 | 40,999.00 | 39,376.00 | 40,999.00 | 40,999.00 | 3.30% | 155,905 |
| Sep 1, 2025 | 39,000.00 | 39,700.00 | 38,990.00 | 39,690.00 | 39,690.00 | 1.51% | 60,480 |
| Aug 29, 2025 | 39,300.00 | 39,474.00 | 39,085.00 | 39,101.00 | 39,101.00 | -0.51% | 65,278 |
| Aug 28, 2025 | 39,760.00 | 39,760.00 | 39,050.00 | 39,300.00 | 39,300.00 | 0.18% | 167,046 |
| 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 |