Banco de Crédito e Inversiones (SNSE:BCI)
Chile · Delayed Price · Currency is CLP 60,004
-196 (-0.33%)
Jun 30, 2026, 11:06 AM CLT
SNSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 57,501.00 | 60,300.00 | 57,501.00 | 60,200.00 | 60,200.00 | 2.03% | 100,099 |
| Jun 25, 2026 | 59,280.00 | 59,771.00 | 58,600.00 | 59,000.00 | 59,000.00 | - | 135,725 |
| Jun 24, 2026 | 59,948.00 | 59,985.00 | 58,016.00 | 59,000.00 | 59,000.00 | -1.56% | 112,824 |
| Jun 23, 2026 | 59,500.00 | 60,486.00 | 59,063.00 | 59,938.00 | 59,938.00 | -0.43% | 105,096 |
| Jun 22, 2026 | 59,590.00 | 60,449.00 | 58,674.00 | 60,199.00 | 60,199.00 | 2.03% | 71,505 |
| Jun 19, 2026 | 59,995.00 | 59,995.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 99,599 |
| Jun 18, 2026 | 58,700.00 | 59,679.00 | 58,700.00 | 59,000.00 | 59,000.00 | 0.68% | 144,231 |
| Jun 17, 2026 | 60,060.00 | 60,060.00 | 58,500.00 | 58,600.00 | 58,600.00 | -2.43% | 120,284 |
| Jun 16, 2026 | 60,000.00 | 60,999.00 | 59,340.00 | 60,060.00 | 60,060.00 | 0.43% | 146,234 |
| Jun 15, 2026 | 62,200.00 | 63,286.00 | 59,800.00 | 59,800.00 | 59,800.00 | -2.45% | 128,810 |
| Jun 12, 2026 | 60,493.00 | 61,909.00 | 60,493.00 | 61,299.00 | 61,299.00 | 1.34% | 50,449 |
| Jun 11, 2026 | 59,006.00 | 61,349.00 | 59,006.00 | 60,490.00 | 60,490.00 | 2.51% | 117,443 |
| Jun 10, 2026 | 59,000.00 | 60,330.00 | 58,540.00 | 59,007.00 | 59,007.00 | -0.16% | 182,934 |
| Jun 9, 2026 | 56,140.00 | 59,100.00 | 56,140.00 | 59,100.00 | 59,100.00 | 6.28% | 124,429 |
| Jun 8, 2026 | 56,250.00 | 57,700.00 | 55,610.00 | 55,610.00 | 55,610.00 | -1.59% | 35,954 |
| 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 |