Banco de Crédito e Inversiones (SNSE:BCI)
Chile · Delayed Price · Currency is CLP 38,600
+580 (1.53%)
Jul 31, 2025, 4:00 PM CLT
SNSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 37,836.00 | 38,975.00 | 37,801.00 | 38,600.00 | 38,600.00 | 1.53% | 16 |
| 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 |
| Jun 16, 2025 | 38,160.00 | 38,529.00 | 37,800.00 | 38,100.00 | 38,100.00 | -1.01% | 123,084 |
| Jun 13, 2025 | 37,992.00 | 38,600.00 | 37,400.00 | 38,489.00 | 38,489.00 | 1.31% | 146,339 |
| Jun 12, 2025 | 38,400.00 | 38,997.00 | 37,974.00 | 37,993.00 | 37,993.00 | -1.06% | 76,548 |
| Jun 11, 2025 | 38,000.00 | 38,999.00 | 37,956.00 | 38,400.00 | 38,400.00 | 1.59% | 233,501 |
| Jun 10, 2025 | 37,692.00 | 37,980.00 | 37,161.00 | 37,800.00 | 37,800.00 | 0.29% | 74,151 |
| Jun 9, 2025 | 38,174.00 | 38,296.00 | 37,684.00 | 37,692.00 | 37,692.00 | -0.55% | 113,102 |
| Jun 6, 2025 | 38,164.00 | 38,223.00 | 37,500.00 | 37,900.00 | 37,900.00 | -0.24% | 67,743 |
| Jun 5, 2025 | 38,145.00 | 38,499.00 | 37,800.00 | 37,990.00 | 37,990.00 | -1.32% | 70,694 |
| Jun 4, 2025 | 37,920.00 | 38,999.00 | 37,920.00 | 38,499.00 | 38,499.00 | 0.52% | 259,654 |
| Jun 3, 2025 | 36,998.00 | 38,499.00 | 36,942.00 | 38,300.00 | 38,300.00 | 3.52% | 184,866 |
| Jun 2, 2025 | 36,552.00 | 37,500.00 | 36,100.00 | 36,999.00 | 36,999.00 | 1.37% | 295,544 |
| May 30, 2025 | 37,630.00 | 37,886.00 | 36,500.00 | 36,500.00 | 36,500.00 | -2.93% | 507,477 |
| May 29, 2025 | 37,998.00 | 38,350.00 | 37,201.00 | 37,601.00 | 37,601.00 | -1.05% | 85,244 |
| May 28, 2025 | 38,995.00 | 39,000.00 | 37,749.00 | 37,999.00 | 37,999.00 | -2.57% | 120,060 |
| May 27, 2025 | 38,920.00 | 39,250.00 | 38,201.00 | 39,000.00 | 39,000.00 | - | 171,483 |
| May 26, 2025 | 39,780.00 | 39,800.00 | 38,900.00 | 39,000.00 | 39,000.00 | -2.01% | 56,523 |
| May 23, 2025 | 39,400.00 | 39,800.00 | 38,900.00 | 39,799.00 | 39,799.00 | 0.73% | 97,910 |
| May 22, 2025 | 39,594.00 | 39,990.00 | 39,141.00 | 39,510.00 | 39,510.00 | -0.21% | 150,276 |
| May 20, 2025 | 39,488.00 | 39,899.00 | 39,102.00 | 39,595.00 | 39,595.00 | 0.50% | 166,591 |