Banco de Crédito e Inversiones (SNSE:BCI)
Chile · Delayed Price · Currency is CLP 55,610
-898 (-1.59%)
Jun 8, 2026, 4:02 PM CLT
SNSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 56,250.00 | 57,700.00 | 55,684.00 | 55,901.00 | - | -1.07% | 25,889 |
| Jun 5, 2026 | 55,550.00 | 58,143.00 | 55,550.00 | 56,508.00 | 56,508.00 | - | 117,601 |
| Jun 4, 2026 | 58,399.00 | 59,999.00 | 55,505.00 | 56,508.00 | 56,508.00 | -3.24% | 117,820 |
| Jun 3, 2026 | 57,060.00 | 58,516.00 | 56,000.00 | 58,399.00 | 58,399.00 | 2.36% | 113,347 |
| Jun 2, 2026 | 58,653.00 | 59,227.00 | 57,050.00 | 57,050.00 | 57,050.00 | -2.73% | 120,619 |
| Jun 1, 2026 | 60,101.00 | 60,724.00 | 58,245.00 | 58,652.00 | 58,652.00 | -2.33% | 164,855 |
| May 29, 2026 | 59,973.00 | 60,899.00 | 59,483.00 | 60,051.00 | 60,051.00 | 0.14% | 669,578 |
| May 28, 2026 | 59,848.00 | 60,463.00 | 59,105.00 | 59,970.00 | 59,970.00 | 1.64% | 113,035 |
| May 27, 2026 | 59,507.00 | 60,199.00 | 59,005.00 | 59,005.00 | 59,005.00 | -0.66% | 125,965 |
| May 26, 2026 | 60,108.00 | 60,750.00 | 58,871.00 | 59,400.00 | 59,400.00 | -1.16% | 119,494 |
| May 25, 2026 | 59,960.00 | 60,374.00 | 58,504.00 | 60,100.00 | 60,100.00 | 3.22% | 44,769 |
| May 22, 2026 | 60,500.00 | 60,697.00 | 58,226.00 | 58,226.00 | 58,226.00 | -2.96% | 114,651 |
| May 20, 2026 | 58,399.00 | 60,779.00 | 57,813.00 | 60,000.00 | 60,000.00 | 2.74% | 153,347 |
| May 19, 2026 | 59,900.00 | 59,918.00 | 57,801.00 | 58,399.00 | 58,399.00 | -2.02% | 173,823 |
| May 18, 2026 | 59,193.00 | 59,600.00 | 57,201.00 | 59,600.00 | 59,600.00 | 0.69% | 127,564 |
| May 15, 2026 | 56,200.00 | 59,193.00 | 55,911.00 | 59,193.00 | 59,193.00 | 3.39% | 175,368 |
| May 14, 2026 | 55,000.00 | 58,250.00 | 55,000.00 | 57,253.00 | 57,253.00 | 4.27% | 202,518 |
| May 13, 2026 | 57,500.00 | 57,511.00 | 54,911.00 | 54,911.00 | 54,911.00 | -3.88% | 118,929 |
| May 12, 2026 | 58,000.00 | 58,452.00 | 56,635.00 | 57,126.00 | 57,126.00 | -1.52% | 89,851 |
| May 11, 2026 | 59,500.00 | 59,519.00 | 58,010.00 | 58,010.00 | 58,010.00 | -1.68% | 31,112 |
| May 8, 2026 | 59,701.00 | 60,425.00 | 59,000.00 | 59,000.00 | 59,000.00 | -1.95% | 62,686 |
| May 7, 2026 | 60,555.00 | 60,555.00 | 59,500.00 | 60,174.00 | 60,174.00 | -0.01% | 83,412 |
| May 6, 2026 | 60,990.00 | 60,990.00 | 58,176.00 | 60,180.00 | 60,180.00 | 2.71% | 127,127 |
| May 5, 2026 | 60,001.00 | 60,919.00 | 58,300.00 | 58,592.00 | 58,592.00 | -2.16% | 79,462 |
| May 4, 2026 | 60,999.00 | 61,000.00 | 59,051.00 | 59,886.00 | 59,886.00 | -1.50% | 129,375 |
| Apr 30, 2026 | 61,304.00 | 61,671.00 | 60,301.00 | 60,800.00 | 60,800.00 | -0.82% | 140,167 |
| Apr 29, 2026 | 60,700.00 | 61,999.00 | 59,800.00 | 61,304.00 | 61,304.00 | 0.83% | 148,919 |
| Apr 28, 2026 | 62,300.00 | 62,300.00 | 60,500.00 | 60,800.00 | 60,800.00 | -1.94% | 59,225 |
| Apr 27, 2026 | 65,199.00 | 65,199.00 | 61,401.00 | 62,002.00 | 62,002.00 | -3.87% | 76,922 |
| Apr 24, 2026 | 62,899.00 | 64,820.00 | 62,624.00 | 64,500.00 | 64,500.00 | 2.38% | 89,341 |
| Apr 23, 2026 | 61,699.00 | 63,000.00 | 60,500.00 | 63,000.00 | 63,000.00 | 1.94% | 97,335 |
| Apr 22, 2026 | 62,000.00 | 62,833.00 | 61,302.00 | 61,800.00 | 61,800.00 | -0.32% | 89,028 |
| Apr 21, 2026 | 63,000.00 | 63,549.00 | 61,998.00 | 61,998.00 | 61,998.00 | -2.06% | 64,008 |
| Apr 20, 2026 | 64,190.00 | 64,398.00 | 63,051.00 | 63,305.00 | 63,305.00 | -1.39% | 81,756 |
| Apr 17, 2026 | 65,428.00 | 65,913.00 | 64,196.00 | 64,196.00 | 64,196.00 | -1.69% | 74,120 |
| Apr 16, 2026 | 65,238.00 | 65,871.00 | 64,001.00 | 65,300.00 | 65,300.00 | - | 112,017 |
| Apr 15, 2026 | 65,000.00 | 66,159.00 | 64,206.00 | 65,300.00 | 65,300.00 | 0.48% | 130,200 |
| Apr 14, 2026 | 62,292.00 | 64,989.00 | 61,503.00 | 64,989.00 | 64,989.00 | 4.33% | 101,945 |
| Apr 13, 2026 | 61,000.00 | 62,999.00 | 61,000.00 | 62,292.00 | 62,292.00 | -0.50% | 106,434 |
| Apr 10, 2026 | 61,499.00 | 63,052.00 | 61,147.00 | 62,605.00 | 62,605.00 | 1.80% | 141,420 |
| Apr 9, 2026 | 59,894.00 | 61,500.00 | 59,347.00 | 61,500.00 | 61,500.00 | 2.50% | 115,686 |
| Apr 8, 2026 | 60,400.00 | 61,000.00 | 59,094.00 | 60,000.00 | 60,000.00 | 2.56% | 177,015 |
| Apr 7, 2026 | 60,170.00 | 60,170.00 | 58,200.00 | 58,500.00 | 58,500.00 | -3.63% | 222,789 |
| Apr 6, 2026 | 60,490.00 | 61,573.00 | 60,292.00 | 60,703.00 | 60,703.00 | 0.34% | 108,538 |
| Apr 2, 2026 | 57,501.00 | 60,500.00 | 57,501.00 | 60,500.00 | 60,500.00 | 1.86% | 141,650 |
| Apr 1, 2026 | 60,005.00 | 61,499.00 | 60,005.00 | 60,898.00 | 59,398.00 | 1.50% | 116,605 |
| Mar 31, 2026 | 60,000.00 | 60,500.00 | 58,501.00 | 60,000.00 | 58,522.12 | 0.17% | 292,786 |
| Mar 30, 2026 | 60,100.00 | 60,309.00 | 59,150.00 | 59,900.00 | 58,424.58 | -0.17% | 309,002 |
| Mar 27, 2026 | 60,000.00 | 60,500.00 | 59,411.00 | 60,000.00 | 58,522.12 | - | 139,859 |
| Mar 26, 2026 | 60,789.00 | 60,799.00 | 59,932.00 | 60,000.00 | 58,522.12 | -0.83% | 110,585 |