Banco de Crédito e Inversiones (SNSE:BCI)
Chile · Delayed Price · Currency is CLP 59,900
-100 (-0.17%)
At close: Mar 30, 2026
SNSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 60,100.00 | 60,309.00 | 59,150.00 | 59,900.00 | 59,900.00 | -0.17% | 309,002 |
| Mar 27, 2026 | 60,000.00 | 60,500.00 | 59,411.00 | 60,000.00 | 60,000.00 | - | 139,859 |
| Mar 26, 2026 | 60,789.00 | 60,799.00 | 59,932.00 | 60,000.00 | 60,000.00 | -0.83% | 110,585 |
| Mar 25, 2026 | 59,036.00 | 60,799.00 | 59,000.00 | 60,500.00 | 60,500.00 | 2.54% | 150,386 |
| Mar 24, 2026 | 57,500.00 | 59,900.00 | 57,500.00 | 59,000.00 | 59,000.00 | -0.01% | 234,715 |
| Mar 23, 2026 | 59,500.00 | 60,349.00 | 58,100.00 | 59,006.00 | 59,006.00 | -1.00% | 205,517 |
| Mar 20, 2026 | 60,100.00 | 60,347.00 | 59,200.00 | 59,600.00 | 59,600.00 | -1.24% | 228,185 |
| Mar 19, 2026 | 59,960.00 | 60,350.00 | 58,574.00 | 60,350.00 | 60,350.00 | 0.58% | 133,042 |
| Mar 18, 2026 | 59,990.00 | 60,498.00 | 58,000.00 | 60,000.00 | 60,000.00 | 1.71% | 71,462 |
| Mar 17, 2026 | 58,855.00 | 59,501.00 | 58,100.00 | 58,990.00 | 58,990.00 | 0.23% | 132,827 |
| Mar 16, 2026 | 59,500.00 | 60,099.00 | 58,316.00 | 58,855.00 | 58,855.00 | -1.91% | 199,780 |
| Mar 13, 2026 | 58,527.00 | 60,000.00 | 56,074.00 | 60,000.00 | 60,000.00 | 3.43% | 90,139 |
| Mar 12, 2026 | 58,893.00 | 59,000.00 | 57,201.00 | 58,010.00 | 58,010.00 | -1.68% | 62,836 |
| Mar 11, 2026 | 59,550.00 | 60,849.00 | 58,500.00 | 59,000.00 | 59,000.00 | -0.84% | 139,292 |
| Mar 10, 2026 | 59,200.00 | 60,830.00 | 59,179.00 | 59,500.00 | 59,500.00 | 0.85% | 180,680 |
| Mar 9, 2026 | 56,900.00 | 59,498.00 | 56,000.00 | 59,000.00 | 59,000.00 | 3.69% | 100,139 |
| Mar 6, 2026 | 57,555.00 | 59,786.00 | 56,001.00 | 56,900.00 | 56,900.00 | -1.14% | 187,367 |
| Mar 5, 2026 | 59,999.00 | 60,253.00 | 56,534.00 | 57,555.00 | 57,555.00 | -4.07% | 128,005 |
| Mar 4, 2026 | 55,510.00 | 59,999.00 | 55,510.00 | 59,999.00 | 59,999.00 | 8.11% | 132,423 |
| Mar 3, 2026 | 56,000.00 | 56,849.00 | 54,075.00 | 55,500.00 | 55,500.00 | -2.46% | 218,154 |
| Mar 2, 2026 | 57,715.00 | 58,759.00 | 56,900.00 | 56,900.00 | 56,900.00 | -4.84% | 136,885 |
| Feb 27, 2026 | 61,500.00 | 61,700.00 | 59,792.00 | 59,792.00 | 59,792.00 | -2.78% | 194,375 |
| Feb 26, 2026 | 63,300.00 | 63,409.00 | 60,600.00 | 61,500.00 | 61,500.00 | -3.01% | 101,917 |
| Feb 25, 2026 | 60,800.00 | 63,409.00 | 60,051.00 | 63,409.00 | 63,409.00 | 4.12% | 67,120 |
| Feb 24, 2026 | 61,283.00 | 61,436.00 | 59,670.00 | 60,899.00 | 60,899.00 | 2.35% | 191,029 |
| Feb 23, 2026 | 58,600.00 | 61,279.00 | 58,600.00 | 59,500.00 | 59,500.00 | -0.60% | 130,460 |
| Feb 20, 2026 | 60,700.00 | 62,360.00 | 59,701.00 | 59,860.00 | 59,860.00 | -1.38% | 117,419 |
| Feb 19, 2026 | 61,000.00 | 61,922.00 | 59,101.00 | 60,700.00 | 60,700.00 | 0.17% | 184,001 |
| Feb 18, 2026 | 61,800.00 | 62,400.00 | 60,600.00 | 60,600.00 | 60,600.00 | -1.62% | 138,438 |
| Feb 17, 2026 | 63,400.00 | 64,136.00 | 61,330.00 | 61,601.00 | 61,601.00 | -2.84% | 139,204 |
| Feb 16, 2026 | 61,005.00 | 63,899.00 | 59,965.00 | 63,400.00 | 63,400.00 | 3.93% | 166,118 |
| Feb 13, 2026 | 64,000.00 | 64,038.00 | 61,002.00 | 61,002.00 | 61,002.00 | -5.69% | 166,406 |
| Feb 12, 2026 | 66,000.00 | 66,000.00 | 64,412.00 | 64,685.00 | 64,685.00 | -1.99% | 187,502 |
| Feb 11, 2026 | 64,030.00 | 66,249.00 | 63,794.00 | 66,000.00 | 66,000.00 | 3.04% | 404,576 |
| Feb 10, 2026 | 66,000.00 | 66,000.00 | 64,051.00 | 64,051.00 | 64,051.00 | -2.83% | 162,732 |
| Feb 9, 2026 | 65,971.00 | 66,790.00 | 65,723.00 | 65,915.00 | 65,915.00 | -0.08% | 96,980 |
| Feb 6, 2026 | 64,770.00 | 65,970.00 | 64,524.00 | 65,970.00 | 65,970.00 | 1.87% | 98,579 |
| Feb 5, 2026 | 65,953.00 | 66,499.00 | 64,535.00 | 64,760.00 | 64,760.00 | -0.83% | 83,020 |
| Feb 4, 2026 | 66,600.00 | 66,985.00 | 65,200.00 | 65,300.00 | 65,300.00 | -1.66% | 129,299 |
| Feb 3, 2026 | 65,998.00 | 66,651.00 | 65,063.00 | 66,399.00 | 66,399.00 | 1.06% | 225,420 |
| Feb 2, 2026 | 64,994.00 | 65,747.00 | 63,619.00 | 65,700.00 | 65,700.00 | 1.09% | 105,138 |
| Jan 30, 2026 | 65,300.00 | 65,300.00 | 64,043.00 | 64,993.00 | 64,993.00 | 0.01% | 116,912 |
| Jan 29, 2026 | 64,500.00 | 65,499.00 | 64,400.00 | 64,989.00 | 64,989.00 | 1.54% | 153,349 |
| Jan 28, 2026 | 64,600.00 | 65,899.00 | 64,001.00 | 64,001.00 | 64,001.00 | -0.77% | 116,348 |
| Jan 27, 2026 | 64,500.00 | 65,800.00 | 64,434.00 | 64,500.00 | 64,500.00 | 0.47% | 258,530 |
| Jan 26, 2026 | 66,000.00 | 66,000.00 | 63,770.00 | 64,200.00 | 64,200.00 | -0.46% | 180,096 |
| Jan 23, 2026 | 66,004.00 | 66,499.00 | 64,499.00 | 64,499.00 | 64,499.00 | -1.30% | 185,448 |
| Jan 22, 2026 | 64,103.00 | 66,073.00 | 64,103.00 | 65,350.00 | 65,350.00 | 1.95% | 309,996 |
| Jan 21, 2026 | 64,244.00 | 65,467.00 | 63,884.00 | 64,101.00 | 64,101.00 | 0.55% | 249,374 |
| Jan 20, 2026 | 63,989.00 | 64,475.00 | 63,062.00 | 63,750.00 | 63,750.00 | -0.38% | 142,290 |