Banco de Crédito e Inversiones (SNSE:BCI)
Chile · Delayed Price · Currency is CLP 63,846
-350 (-0.55%)
Apr 20, 2026, 1:18 PM CLT
SNSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.65% | 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 |
| Mar 25, 2026 | 59,036.00 | 60,799.00 | 59,000.00 | 60,500.00 | 59,009.80 | 2.54% | 150,386 |
| Mar 24, 2026 | 57,500.00 | 59,900.00 | 57,500.00 | 59,000.00 | 57,546.75 | -0.01% | 234,715 |
| Mar 23, 2026 | 59,500.00 | 60,349.00 | 58,100.00 | 59,006.00 | 57,552.60 | -1.00% | 205,517 |
| Mar 20, 2026 | 60,100.00 | 60,347.00 | 59,200.00 | 59,600.00 | 58,131.97 | -1.24% | 228,185 |
| Mar 19, 2026 | 59,960.00 | 60,350.00 | 58,574.00 | 60,350.00 | 58,863.50 | 0.58% | 133,042 |
| Mar 18, 2026 | 59,990.00 | 60,498.00 | 58,000.00 | 60,000.00 | 58,522.12 | 1.71% | 71,462 |
| Mar 17, 2026 | 58,855.00 | 59,501.00 | 58,100.00 | 58,990.00 | 57,537.00 | 0.23% | 132,827 |
| Mar 16, 2026 | 59,500.00 | 60,099.00 | 58,316.00 | 58,855.00 | 57,405.32 | -1.91% | 199,780 |
| Mar 13, 2026 | 58,527.00 | 60,000.00 | 56,074.00 | 60,000.00 | 58,522.12 | 3.43% | 90,139 |
| Mar 12, 2026 | 58,893.00 | 59,000.00 | 57,201.00 | 58,010.00 | 56,581.14 | -1.68% | 62,836 |
| Mar 11, 2026 | 59,550.00 | 60,849.00 | 58,500.00 | 59,000.00 | 57,546.75 | -0.84% | 139,292 |
| Mar 10, 2026 | 59,200.00 | 60,830.00 | 59,179.00 | 59,500.00 | 58,034.43 | 0.85% | 180,680 |
| Mar 9, 2026 | 56,900.00 | 59,498.00 | 56,000.00 | 59,000.00 | 57,546.75 | 3.69% | 100,139 |
| Mar 6, 2026 | 57,555.00 | 59,786.00 | 56,001.00 | 56,900.00 | 55,498.48 | -1.14% | 187,367 |
| Mar 5, 2026 | 59,999.00 | 60,253.00 | 56,534.00 | 57,555.00 | 56,137.34 | -4.07% | 128,005 |
| Mar 4, 2026 | 55,510.00 | 59,999.00 | 55,510.00 | 59,999.00 | 58,521.14 | 8.11% | 132,423 |
| Mar 3, 2026 | 56,000.00 | 56,849.00 | 54,075.00 | 55,500.00 | 54,132.96 | -2.46% | 218,154 |
| Mar 2, 2026 | 57,715.00 | 58,759.00 | 56,900.00 | 56,900.00 | 55,498.48 | -4.84% | 136,885 |
| Feb 27, 2026 | 61,500.00 | 61,700.00 | 59,792.00 | 59,792.00 | 58,319.24 | -2.78% | 194,375 |
| Feb 26, 2026 | 63,300.00 | 63,409.00 | 60,600.00 | 61,500.00 | 59,985.17 | -3.01% | 101,917 |
| Feb 25, 2026 | 60,800.00 | 63,409.00 | 60,051.00 | 63,409.00 | 61,847.15 | 4.12% | 67,120 |
| Feb 24, 2026 | 61,283.00 | 61,436.00 | 59,670.00 | 60,899.00 | 59,398.98 | 2.35% | 191,029 |
| Feb 23, 2026 | 58,600.00 | 61,279.00 | 58,600.00 | 59,500.00 | 58,034.43 | -0.60% | 130,460 |
| Feb 20, 2026 | 60,700.00 | 62,360.00 | 59,701.00 | 59,860.00 | 58,385.57 | -1.38% | 117,419 |
| Feb 19, 2026 | 61,000.00 | 61,922.00 | 59,101.00 | 60,700.00 | 59,204.88 | 0.17% | 184,001 |
| Feb 18, 2026 | 61,800.00 | 62,400.00 | 60,600.00 | 60,600.00 | 59,107.34 | -1.62% | 138,438 |
| Feb 17, 2026 | 63,400.00 | 64,136.00 | 61,330.00 | 61,601.00 | 60,083.68 | -2.84% | 139,204 |
| Feb 16, 2026 | 61,005.00 | 63,899.00 | 59,965.00 | 63,400.00 | 61,838.37 | 3.93% | 166,118 |
| Feb 13, 2026 | 64,000.00 | 64,038.00 | 61,002.00 | 61,002.00 | 59,499.44 | -5.69% | 166,406 |
| Feb 12, 2026 | 66,000.00 | 66,000.00 | 64,412.00 | 64,685.00 | 63,091.72 | -1.99% | 187,502 |
| Feb 11, 2026 | 64,030.00 | 66,249.00 | 63,794.00 | 66,000.00 | 64,374.33 | 3.04% | 404,576 |
| Feb 10, 2026 | 66,000.00 | 66,000.00 | 64,051.00 | 64,051.00 | 62,473.34 | -2.83% | 162,732 |
| Feb 9, 2026 | 65,971.00 | 66,790.00 | 65,723.00 | 65,915.00 | 64,291.42 | -0.08% | 96,980 |
| Feb 6, 2026 | 64,770.00 | 65,970.00 | 64,524.00 | 65,970.00 | 64,345.07 | 1.87% | 98,579 |