Banco de Crédito e Inversiones (SNSE:BCI)
Chile flag Chile · Delayed Price · Currency is CLP
48,450
+851 (1.79%)
Oct 30, 2025, 4:00 PM CLT

SNSE:BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202547,500.0049,990.0047,284.0048,450.0048,450.001.79%146,039
Oct 29, 202547,100.0047,599.0046,505.0047,599.0047,599.001.49%113,216
Oct 28, 202546,998.0047,500.0046,224.0046,900.0046,900.00-172,498
Oct 27, 202546,800.0047,301.0046,600.0046,899.0046,899.000.85%54,564
Oct 24, 202547,050.0047,462.0046,502.0046,502.0046,502.00-1.12%48,699
Oct 23, 202546,999.0047,295.0045,153.0047,028.0047,028.000.49%94,152
Oct 22, 202547,200.0047,475.0046,283.0046,800.0046,800.00-1.75%91,234
Oct 21, 202547,582.0047,800.0046,999.0047,633.0047,633.000.04%124,693
Oct 20, 202548,000.0048,495.0047,005.0047,615.0047,615.000.56%51,704
Oct 17, 202547,361.0047,361.0046,499.0047,350.0047,350.00-0.02%124,156
Oct 16, 202546,997.0048,003.0046,425.0047,361.0047,361.000.77%266,099
Oct 15, 202545,700.0047,000.0045,100.0047,000.0047,000.003.07%170,315
Oct 14, 202544,798.0045,751.0044,001.0045,598.0045,598.001.35%234,788
Oct 13, 202543,305.0044,990.0043,305.0044,990.0044,990.003.89%253,072
Oct 10, 202543,901.0044,172.0043,305.0043,305.0043,305.00-1.80%139,683
Oct 9, 202544,410.0044,890.0043,502.0044,100.0044,100.00-0.68%72,218
Oct 8, 202543,200.0044,400.0042,975.0044,400.0044,400.002.65%134,896
Oct 7, 202543,200.0043,499.0042,589.0043,252.0043,252.001.29%104,999
Oct 6, 202542,988.0043,498.0042,212.0042,700.0042,700.00-0.67%51,207
Oct 3, 202542,975.0043,300.0042,200.0042,988.0042,988.00-0.02%60,754
Oct 2, 202543,040.0043,436.0042,711.0042,998.0042,998.00-0.10%167,608
Oct 1, 202542,500.0043,498.0042,500.0043,040.0043,040.001.27%153,739
Sep 30, 202543,005.0043,490.0042,500.0042,500.0042,500.00-0.51%138,399
Sep 29, 202543,247.0043,500.0042,716.0042,716.0042,716.00-1.07%76,114
Sep 26, 202543,102.0043,250.0042,505.0043,180.0043,180.00-0.16%189,840
Sep 25, 202542,958.0043,255.0042,300.0043,250.0043,250.00-0.64%85,029
Sep 24, 202543,445.0043,648.0043,001.0043,530.0043,530.00-0.27%87,901
Sep 23, 202544,000.0044,300.0043,329.0043,648.0043,648.00-0.55%146,084
Sep 22, 202542,001.0043,990.0041,513.0043,890.0043,890.004.50%112,159
Sep 17, 202543,200.0043,609.0042,000.0042,000.0042,000.00-2.78%161,923
Sep 16, 202543,159.0043,506.0042,513.0043,200.0043,200.00-0.29%78,425
Sep 15, 202541,900.0043,325.0041,900.0043,325.0043,325.003.40%86,997
Sep 12, 202543,011.0043,681.0041,521.0041,900.0041,900.00-2.78%138,343
Sep 11, 202542,300.0044,500.0042,100.0043,100.0043,100.001.89%323,659
Sep 10, 202542,347.0042,399.0041,920.0042,300.0042,300.00-0.47%98,155
Sep 9, 202541,800.0042,500.0041,577.0042,498.0042,498.000.71%119,772
Sep 8, 202541,894.0042,545.0041,376.0042,199.0042,199.00-41,861
Sep 5, 202542,016.0042,796.0041,922.0042,200.0042,200.00-0.34%65,871
Sep 4, 202541,900.0042,500.0041,482.0042,345.0042,345.003.79%235,226
Sep 3, 202540,588.0041,900.0040,587.0040,799.0040,799.00-0.49%225,136
Sep 2, 202539,670.0040,999.0039,376.0040,999.0040,999.003.30%155,905
Sep 1, 202539,000.0039,700.0038,990.0039,690.0039,690.001.51%60,480
Aug 29, 202539,300.0039,474.0039,085.0039,101.0039,101.00-0.51%65,278
Aug 28, 202539,760.0039,760.0039,050.0039,300.0039,300.000.18%167,046
Aug 27, 202539,000.0039,499.0038,880.0039,230.0039,230.001.11%66,715
Aug 26, 202539,303.0039,700.0038,525.0038,800.0038,800.00-2.27%353,046
Aug 25, 202539,799.0039,980.0039,510.0039,700.0039,700.001.43%206,879
Aug 22, 202538,935.0039,989.0038,100.0039,140.0039,140.000.72%246,118
Aug 21, 202539,000.0039,000.0038,705.0038,860.0038,860.00-0.10%151,176
Aug 20, 202539,500.0039,500.0038,770.0038,900.0038,900.00-1.02%139,664