Banco de Crédito e Inversiones (SNSE:BCI)
Chile · Delayed Price · Currency is CLP 64,001
-499 (-0.77%)
At close: Jan 28, 2026
SNSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 64,399.00 | 64,799.00 | 63,403.00 | 63,990.00 | 63,990.00 | -0.79% | 71,929 |
| Jan 16, 2026 | 63,619.00 | 64,500.00 | 61,896.00 | 64,500.00 | 64,500.00 | 2.40% | 192,757 |
| Jan 15, 2026 | 63,650.00 | 64,198.00 | 62,679.00 | 62,989.00 | 62,989.00 | -0.95% | 325,332 |
| Jan 14, 2026 | 63,483.00 | 64,683.00 | 62,865.00 | 63,590.00 | 63,590.00 | 0.17% | 276,367 |
| Jan 13, 2026 | 62,500.00 | 63,483.00 | 62,001.00 | 63,483.00 | 63,483.00 | 1.73% | 213,071 |
| Jan 12, 2026 | 61,887.00 | 63,158.00 | 61,785.00 | 62,405.00 | 62,405.00 | 0.84% | 62,202 |
| Jan 9, 2026 | 62,210.00 | 62,210.00 | 61,575.00 | 61,887.00 | 61,887.00 | -0.50% | 70,913 |
| Jan 8, 2026 | 60,950.00 | 63,624.00 | 60,950.00 | 62,200.00 | 62,200.00 | 2.30% | 177,022 |
| Jan 7, 2026 | 61,700.00 | 61,700.00 | 60,058.00 | 60,800.00 | 60,800.00 | -1.14% | 70,176 |
| Jan 6, 2026 | 59,655.00 | 62,300.00 | 59,655.00 | 61,500.00 | 61,500.00 | 3.10% | 203,900 |
| Jan 5, 2026 | 59,490.00 | 59,762.00 | 59,000.00 | 59,650.00 | 59,650.00 | 1.10% | 114,567 |
| Jan 2, 2026 | 59,750.00 | 59,750.00 | 57,735.00 | 59,000.00 | 59,000.00 | 1.03% | 70,414 |
| Dec 30, 2025 | 58,400.00 | 58,400.00 | 57,701.00 | 58,400.00 | 58,400.00 | - | 43,566 |
| Dec 29, 2025 | 57,300.00 | 58,400.00 | 57,000.00 | 58,400.00 | 58,400.00 | 1.92% | 50,828 |
| Dec 26, 2025 | 56,500.00 | 57,681.00 | 56,500.00 | 57,300.00 | 57,300.00 | 1.42% | 48,959 |
| Dec 24, 2025 | 56,500.00 | 56,849.00 | 55,500.00 | 56,500.00 | 56,500.00 | - | 23,315 |
| Dec 23, 2025 | 56,200.00 | 56,839.00 | 55,158.00 | 56,500.00 | 56,500.00 | 0.36% | 147,404 |
| Dec 22, 2025 | 55,500.00 | 56,796.00 | 55,400.00 | 56,299.00 | 56,299.00 | 1.44% | 97,848 |
| Dec 19, 2025 | 55,022.00 | 55,900.00 | 55,006.00 | 55,500.00 | 55,500.00 | 0.92% | 294,731 |
| Dec 18, 2025 | 54,656.00 | 55,402.00 | 54,394.00 | 54,994.00 | 54,994.00 | 0.62% | 80,833 |
| Dec 17, 2025 | 55,400.00 | 55,900.00 | 53,800.00 | 54,656.00 | 54,656.00 | -1.34% | 156,658 |
| Dec 16, 2025 | 56,253.00 | 56,378.00 | 55,400.00 | 55,400.00 | 55,400.00 | -2.27% | 105,620 |
| Dec 15, 2025 | 57,506.00 | 58,001.00 | 56,000.00 | 56,688.00 | 56,688.00 | -1.19% | 75,504 |
| Dec 12, 2025 | 57,000.00 | 57,777.00 | 56,251.00 | 57,370.00 | 57,370.00 | 0.83% | 169,836 |
| Dec 11, 2025 | 55,890.00 | 56,900.00 | 55,150.00 | 56,900.00 | 56,900.00 | 1.81% | 102,062 |
| Dec 10, 2025 | 54,376.00 | 55,890.00 | 54,376.00 | 55,890.00 | 55,890.00 | 1.82% | 91,744 |
| Dec 9, 2025 | 54,690.00 | 54,890.00 | 54,006.00 | 54,890.00 | 54,890.00 | 0.17% | 97,863 |
| Dec 5, 2025 | 54,200.00 | 54,799.00 | 53,670.00 | 54,799.00 | 54,799.00 | 1.11% | 144,198 |
| Dec 4, 2025 | 53,900.00 | 54,449.00 | 52,600.00 | 54,200.00 | 54,200.00 | 0.99% | 81,414 |
| Dec 3, 2025 | 53,989.00 | 54,577.00 | 53,201.00 | 53,670.00 | 53,670.00 | -0.61% | 92,322 |
| Dec 2, 2025 | 53,387.00 | 53,999.00 | 53,094.00 | 53,999.00 | 53,999.00 | 0.37% | 116,197 |
| Dec 1, 2025 | 53,895.00 | 53,895.00 | 52,900.00 | 53,800.00 | 53,800.00 | -0.18% | 62,952 |
| Nov 28, 2025 | 53,501.00 | 53,898.00 | 52,507.00 | 53,898.00 | 53,898.00 | 1.08% | 122,041 |
| Nov 27, 2025 | 53,100.00 | 53,320.00 | 52,201.00 | 53,320.00 | 53,320.00 | 0.79% | 63,690 |
| Nov 26, 2025 | 52,500.00 | 53,200.00 | 51,950.00 | 52,900.00 | 52,900.00 | 0.76% | 98,240 |
| Nov 25, 2025 | 52,997.00 | 52,997.00 | 52,097.00 | 52,500.00 | 52,500.00 | 0.36% | 57,085 |
| Nov 24, 2025 | 52,400.00 | 53,196.00 | 51,999.00 | 52,313.00 | 52,313.00 | -0.17% | 295,319 |
| Nov 21, 2025 | 51,357.00 | 52,400.00 | 51,005.00 | 52,400.00 | 52,400.00 | 1.55% | 51,456 |
| Nov 20, 2025 | 51,600.00 | 52,199.00 | 51,116.00 | 51,600.00 | 51,600.00 | - | 89,436 |
| Nov 19, 2025 | 50,899.00 | 51,690.00 | 50,800.00 | 51,600.00 | 51,600.00 | 1.38% | 172,080 |
| Nov 18, 2025 | 50,300.00 | 51,098.00 | 49,071.00 | 50,900.00 | 50,900.00 | 1.19% | 201,765 |
| Nov 17, 2025 | 50,500.00 | 52,000.00 | 49,732.00 | 50,301.00 | 50,301.00 | 0.80% | 150,381 |
| Nov 14, 2025 | 50,491.00 | 50,491.00 | 48,350.00 | 49,900.00 | 49,900.00 | -0.60% | 173,809 |