Banco de Crédito e Inversiones (SNSE:BCI)
Chile · Delayed Price · Currency is CLP 64,500
-2,700 (-4.02%)
Aug 31, 2026, 3:59 PM CLT
SNSE:BCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 67,500.00 | 68,093.00 | 66,041.00 | 66,494.00 | - | -1.05% | 4,365 |
| Aug 28, 2026 | 67,520.00 | 68,590.00 | 67,200.00 | 67,200.00 | 67,200.00 | -0.47% | 64,455 |
| Aug 27, 2026 | 66,850.00 | 68,330.00 | 66,850.00 | 67,520.00 | 67,520.00 | 0.01% | 144,336 |
| Aug 26, 2026 | 67,002.00 | 67,678.00 | 66,100.00 | 67,510.00 | 67,510.00 | 0.01% | 157,905 |
| Aug 25, 2026 | 68,001.00 | 68,490.00 | 66,337.00 | 67,500.00 | 67,500.00 | -0.74% | 156,994 |
| Aug 24, 2026 | 66,300.00 | 68,223.00 | 66,300.00 | 68,000.00 | 68,000.00 | 2.63% | 109,000 |
| Aug 21, 2026 | 66,805.00 | 68,749.00 | 66,255.00 | 66,255.00 | 66,255.00 | -1.84% | 106,675 |
| Aug 20, 2026 | 68,501.00 | 68,997.00 | 67,044.00 | 67,500.00 | 67,500.00 | -1.46% | 157,549 |
| Aug 19, 2026 | 68,250.00 | 69,325.00 | 67,451.00 | 68,500.00 | 68,500.00 | 1.03% | 208,696 |
| Aug 18, 2026 | 66,401.00 | 67,897.00 | 66,300.00 | 67,800.00 | 67,800.00 | 2.11% | 163,548 |
| Aug 17, 2026 | 66,698.00 | 66,819.00 | 65,633.00 | 66,400.00 | 66,400.00 | 1.31% | 71,835 |
| Aug 14, 2026 | 68,444.00 | 68,444.00 | 65,543.00 | 65,543.00 | 65,543.00 | -1.36% | 109,469 |
| Aug 13, 2026 | 66,640.00 | 67,180.00 | 65,797.00 | 66,450.00 | 66,450.00 | -0.82% | 66,315 |
| Aug 12, 2026 | 69,999.00 | 69,999.00 | 66,001.00 | 67,000.00 | 67,000.00 | -1.33% | 106,837 |
| Aug 11, 2026 | 67,599.00 | 69,000.00 | 66,227.00 | 67,900.00 | 67,900.00 | 0.36% | 96,993 |
| Aug 10, 2026 | 67,450.00 | 67,700.00 | 67,450.00 | 67,659.00 | 67,659.00 | 0.98% | 3,483 |
| Aug 7, 2026 | 66,700.00 | 66,700.00 | 66,700.00 | 67,001.00 | 67,001.00 | 1.52% | 350 |
| Aug 6, 2026 | 66,500.00 | 66,500.00 | 66,500.00 | 66,000.00 | 66,000.00 | - | 100 |
| Aug 5, 2026 | 66,100.00 | 67,555.00 | 66,000.00 | 66,000.00 | 66,000.00 | -0.08% | 171,700 |
| Aug 4, 2026 | 67,300.00 | 67,761.00 | 65,762.00 | 66,051.00 | 66,051.00 | -1.86% | 132,013 |
| Aug 3, 2026 | 66,900.00 | 67,359.00 | 66,201.00 | 67,300.00 | 67,300.00 | 0.60% | 132,026 |
| Jul 31, 2026 | 66,100.00 | 66,900.00 | 65,607.00 | 66,900.00 | 66,900.00 | 1.36% | 194,370 |
| Jul 30, 2026 | 65,002.00 | 66,273.00 | 65,002.00 | 66,000.00 | 66,000.00 | 1.55% | 122,848 |
| Jul 29, 2026 | 64,498.00 | 65,798.00 | 64,002.00 | 64,990.00 | 64,990.00 | 0.76% | 124,276 |
| Jul 28, 2026 | 64,200.00 | 64,798.00 | 63,501.00 | 64,500.00 | 64,500.00 | 0.47% | 95,612 |
| Jul 27, 2026 | 65,152.00 | 65,950.00 | 64,000.00 | 64,200.00 | 64,200.00 | -1.23% | 83,640 |
| Jul 24, 2026 | 64,350.00 | 65,650.00 | 63,254.00 | 65,000.00 | 65,000.00 | 0.85% | 100,559 |
| Jul 23, 2026 | 64,900.00 | 64,900.00 | 62,001.00 | 64,450.00 | 64,450.00 | -0.08% | 140,020 |
| Jul 22, 2026 | 64,001.00 | 65,500.00 | 64,001.00 | 64,500.00 | 64,500.00 | -0.71% | 113,787 |
| Jul 21, 2026 | 64,499.00 | 65,793.00 | 63,600.00 | 64,960.00 | 64,960.00 | 0.71% | 151,445 |
| Jul 20, 2026 | 63,499.00 | 64,500.00 | 59,501.00 | 64,500.00 | 64,500.00 | 3.20% | 144,868 |
| Jul 17, 2026 | 63,000.00 | 63,829.00 | 62,000.00 | 62,502.00 | 62,502.00 | -0.48% | 192,499 |
| Jul 15, 2026 | 64,200.00 | 64,468.00 | 62,802.00 | 62,802.00 | 62,802.00 | -2.60% | 137,906 |
| Jul 14, 2026 | 63,790.00 | 64,477.00 | 62,750.00 | 64,477.00 | 64,477.00 | 3.16% | 174,911 |
| Jul 13, 2026 | 63,001.00 | 63,500.00 | 62,299.00 | 62,500.00 | 62,500.00 | -1.57% | 44,584 |
| Jul 10, 2026 | 63,055.00 | 64,084.00 | 63,055.00 | 63,500.00 | 63,500.00 | -0.91% | 75,737 |
| Jul 9, 2026 | 62,351.00 | 64,298.00 | 62,306.00 | 64,080.00 | 64,080.00 | 1.77% | 78,001 |
| Jul 8, 2026 | 62,999.00 | 62,999.00 | 62,000.00 | 62,967.00 | 62,967.00 | -0.05% | 140,229 |
| Jul 7, 2026 | 60,600.00 | 63,000.00 | 60,569.00 | 63,000.00 | 63,000.00 | 3.90% | 228,898 |
| Jul 6, 2026 | 60,999.00 | 61,297.00 | 60,551.00 | 60,637.00 | 60,637.00 | -0.10% | 42,861 |
| Jul 3, 2026 | 60,055.00 | 61,000.00 | 60,055.00 | 60,699.00 | 60,699.00 | -0.30% | 14,141 |
| Jul 2, 2026 | 61,300.00 | 61,342.00 | 60,000.00 | 60,880.00 | 60,880.00 | -0.03% | 86,246 |
| Jul 1, 2026 | 60,270.00 | 61,700.00 | 60,270.00 | 60,900.00 | 60,900.00 | 0.55% | 105,585 |
| Jun 30, 2026 | 60,201.00 | 61,070.00 | 59,377.00 | 60,569.00 | 60,569.00 | 0.61% | 95,554 |
| 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 |