Banco de Crédito e Inversiones (SNSE:BCI)
Chile · Delayed Price · Currency is CLP 61,700
-400 (-0.64%)
Nov 3, 2026, 4:00 PM CLST
SNSE:BCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 62,000.00 | 62,159.00 | 61,452.00 | 61,700.00 | 61,700.00 | -0.64% | 119,315 |
| Nov 2, 2026 | 61,605.00 | 63,843.00 | 60,500.00 | 62,100.00 | 62,100.00 | 0.80% | 192,960 |
| Oct 30, 2026 | 63,496.00 | 63,496.00 | 61,531.00 | 61,605.00 | 61,605.00 | -2.98% | 121,730 |
| Oct 29, 2026 | 63,600.00 | 64,199.00 | 62,683.00 | 63,497.00 | 63,497.00 | -0.47% | 57,002 |
| Oct 28, 2026 | 63,000.00 | 63,800.00 | 62,147.00 | 63,800.00 | 63,800.00 | 2.24% | 97,734 |
| Oct 27, 2026 | 62,300.00 | 63,229.00 | 61,778.00 | 62,400.00 | 62,400.00 | 0.16% | 92,288 |
| Oct 26, 2026 | 63,113.00 | 63,308.00 | 62,000.00 | 62,300.00 | 62,300.00 | -1.60% | 181,155 |
| Oct 23, 2026 | 63,502.00 | 64,989.00 | 62,400.00 | 63,310.00 | 63,310.00 | -0.77% | 168,995 |
| Oct 22, 2026 | 65,499.00 | 65,499.00 | 63,503.00 | 63,800.00 | 63,800.00 | -2.60% | 121,157 |
| Oct 21, 2026 | 63,501.00 | 65,850.00 | 63,501.00 | 65,500.00 | 65,500.00 | 1.08% | 68,767 |
| Oct 20, 2026 | 64,151.00 | 65,105.00 | 64,151.00 | 64,800.00 | 64,800.00 | -0.31% | 94,928 |
| Oct 19, 2026 | 64,981.00 | 65,599.00 | 63,859.00 | 65,000.00 | 65,000.00 | 0.99% | 112,153 |
| Oct 16, 2026 | 65,137.00 | 65,452.00 | 64,100.00 | 64,360.00 | 64,360.00 | -1.20% | 77,886 |
| Oct 15, 2026 | 66,000.00 | 66,395.00 | 64,706.00 | 65,143.00 | 65,143.00 | -1.30% | 121,109 |
| Oct 14, 2026 | 66,043.00 | 66,800.00 | 65,304.00 | 66,000.00 | 66,000.00 | 0.15% | 207,668 |
| Oct 13, 2026 | 63,800.00 | 65,900.00 | 63,203.00 | 65,900.00 | 65,900.00 | 4.27% | 161,341 |
| Oct 9, 2026 | 63,498.00 | 64,226.00 | 63,200.00 | 63,200.00 | 63,200.00 | -0.16% | 46,892 |
| Oct 8, 2026 | 63,600.00 | 63,798.00 | 63,060.00 | 63,300.00 | 63,300.00 | -0.47% | 131,397 |
| Oct 7, 2026 | 64,970.00 | 65,017.00 | 63,543.00 | 63,600.00 | 63,600.00 | -2.74% | 93,946 |
| Oct 6, 2026 | 65,000.00 | 65,680.00 | 64,349.00 | 65,389.00 | 65,389.00 | 0.60% | 91,472 |
| Oct 5, 2026 | 64,622.00 | 65,226.00 | 64,225.00 | 65,000.00 | 65,000.00 | 1.40% | 91,182 |
| Oct 2, 2026 | 64,989.00 | 65,554.00 | 64,100.00 | 64,100.00 | 64,100.00 | -1.38% | 58,514 |
| Oct 1, 2026 | 65,200.00 | 65,200.00 | 63,500.00 | 65,000.00 | 65,000.00 | 0.31% | 96,919 |
| Sep 30, 2026 | 64,990.00 | 66,200.00 | 64,643.00 | 64,800.00 | 64,800.00 | 0.09% | 126,693 |
| Sep 29, 2026 | 64,350.00 | 65,379.00 | 64,350.00 | 64,739.00 | 64,739.00 | 0.60% | 118,468 |
| Sep 28, 2026 | 65,754.00 | 65,754.00 | 64,301.00 | 64,350.00 | 64,350.00 | -0.69% | 118,600 |
| Sep 25, 2026 | 65,400.00 | 66,494.00 | 64,660.00 | 64,799.00 | 64,799.00 | -0.92% | 71,779 |
| Sep 24, 2026 | 66,999.00 | 66,999.00 | 65,000.00 | 65,400.00 | 65,400.00 | -1.06% | 78,038 |
| Sep 23, 2026 | 65,901.00 | 67,390.00 | 65,901.00 | 66,100.00 | 66,100.00 | -1.20% | 116,158 |
| Sep 22, 2026 | 66,850.00 | 67,330.00 | 66,130.00 | 66,900.00 | 66,900.00 | 0.23% | 100,573 |
| Sep 21, 2026 | 66,990.00 | 67,300.00 | 65,700.00 | 66,748.00 | 66,748.00 | 1.75% | 100,202 |
| Sep 17, 2026 | 66,949.00 | 67,390.00 | 65,270.00 | 65,600.00 | 65,600.00 | -0.76% | 120,665 |
| Sep 16, 2026 | 67,476.00 | 68,446.00 | 66,072.00 | 66,100.00 | 66,100.00 | -2.44% | 118,269 |
| Sep 15, 2026 | 67,100.00 | 67,990.00 | 66,929.00 | 67,751.00 | 67,751.00 | 0.97% | 309,857 |
| Sep 14, 2026 | 66,449.00 | 67,350.00 | 65,893.00 | 67,100.00 | 67,100.00 | 0.92% | 65,730 |
| Sep 11, 2026 | 65,551.00 | 66,775.00 | 65,101.00 | 66,490.00 | 66,490.00 | 1.51% | 57,907 |
| Sep 10, 2026 | 65,116.00 | 66,255.00 | 64,251.00 | 65,498.00 | 65,498.00 | 0.61% | 171,292 |
| Sep 9, 2026 | 66,575.00 | 67,600.00 | 65,100.00 | 65,100.00 | 65,100.00 | -2.22% | 112,896 |
| Sep 8, 2026 | 67,499.00 | 67,499.00 | 66,100.00 | 66,575.00 | 66,575.00 | -1.37% | 68,983 |
| Sep 7, 2026 | 67,796.00 | 67,796.00 | 66,800.00 | 67,499.00 | 67,499.00 | 0.15% | 12,777 |
| Sep 4, 2026 | 67,999.00 | 68,000.00 | 67,092.00 | 67,400.00 | 67,400.00 | -0.59% | 35,841 |
| Sep 3, 2026 | 67,909.00 | 68,316.00 | 67,301.00 | 67,800.00 | 67,800.00 | -0.15% | 241,313 |
| Sep 2, 2026 | 67,998.00 | 67,998.00 | 66,942.00 | 67,900.00 | 67,900.00 | 1.21% | 192,863 |
| Sep 1, 2026 | 65,800.00 | 67,900.00 | 65,014.00 | 67,090.00 | 67,090.00 | 4.02% | 155,648 |
| Aug 31, 2026 | 67,500.00 | 68,093.00 | 64,500.00 | 64,500.00 | 64,500.00 | -4.02% | 304,910 |
| 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 |