Banco de Crédito e Inversiones (SNSE:BCI)
Chile · Delayed Price · Currency is CLP 58,401
-1,199 (-2.01%)
May 19, 2026, 3:09 PM CLT
SNSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 59,193.00 | 59,507.00 | 57,801.00 | 58,903.00 | - | -0.49% | 1,014 |
| 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 | -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 |