Banco de Crédito e Inversiones (SNSE:BCI)
Chile · Delayed Price · Currency is CLP 42,000
-1,200 (-2.78%)
Sep 17, 2025, 1:00 PM CLT
SNSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 43,000.00 | 43,506.00 | 42,513.00 | 43,200.00 | 43,200.00 | -0.29% | 78,425 |
| Sep 15, 2025 | 42,137.00 | 43,325.00 | 41,900.00 | 43,325.00 | 43,325.00 | 3.40% | 86,997 |
| Sep 12, 2025 | 43,140.00 | 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 |
| 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 |