Banco de Crédito e Inversiones (SNSE:BCI)
Chile · Delayed Price · Currency is CLP 67,900
+241 (0.36%)
Aug 11, 2026, 3:59 PM CLT
SNSE:BCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 67,599.00 | 69,000.00 | 66,227.00 | 67,165.00 | - | -0.73% | 61,223 |
| 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 |
| 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 |