Banco de Crédito e Inversiones (SNSE:BCI)
Chile
· Delayed Price · Currency is CLP 59,000
+2,100 (3.69%)
Mar 9, 2026, 4:00 PM CLT
SNSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57,555.00 | 59,786.00 | 56,001.00 | 56,900.00 | 56,900.00 | -1.14% | 187,367 |
| Mar 5, 2026 | 59,999.00 | 60,253.00 | 56,534.00 | 57,555.00 | 57,555.00 | -4.07% | 128,005 |
| Mar 4, 2026 | 55,510.00 | 59,999.00 | 55,510.00 | 59,999.00 | 59,999.00 | 8.11% | 132,423 |
| Mar 3, 2026 | 56,000.00 | 56,849.00 | 54,075.00 | 55,500.00 | 55,500.00 | -2.46% | 218,154 |
| Mar 2, 2026 | 57,715.00 | 58,759.00 | 56,900.00 | 56,900.00 | 56,900.00 | -4.84% | 136,885 |
| Feb 27, 2026 | 61,500.00 | 61,700.00 | 59,792.00 | 59,792.00 | 59,792.00 | -2.78% | 194,375 |
| Feb 26, 2026 | 63,300.00 | 63,409.00 | 60,600.00 | 61,500.00 | 61,500.00 | -3.01% | 101,917 |
| Feb 25, 2026 | 60,800.00 | 63,409.00 | 60,051.00 | 63,409.00 | 63,409.00 | 4.12% | 67,120 |
| Feb 24, 2026 | 61,283.00 | 61,436.00 | 59,670.00 | 60,899.00 | 60,899.00 | 2.35% | 191,029 |
| Feb 23, 2026 | 58,600.00 | 61,279.00 | 58,600.00 | 59,500.00 | 59,500.00 | -0.60% | 130,460 |
| Feb 20, 2026 | 60,700.00 | 62,360.00 | 59,701.00 | 59,860.00 | 59,860.00 | -1.38% | 117,419 |
| Feb 19, 2026 | 61,000.00 | 61,922.00 | 59,101.00 | 60,700.00 | 60,700.00 | 0.17% | 184,001 |
| Feb 18, 2026 | 61,800.00 | 62,400.00 | 60,600.00 | 60,600.00 | 60,600.00 | -1.62% | 138,438 |
| Feb 17, 2026 | 63,400.00 | 64,136.00 | 61,330.00 | 61,601.00 | 61,601.00 | -2.84% | 139,204 |
| Feb 16, 2026 | 61,005.00 | 63,899.00 | 59,965.00 | 63,400.00 | 63,400.00 | 3.93% | 166,118 |
| Feb 13, 2026 | 64,000.00 | 64,038.00 | 61,002.00 | 61,002.00 | 61,002.00 | -5.69% | 166,406 |
| Feb 12, 2026 | 66,000.00 | 66,000.00 | 64,412.00 | 64,685.00 | 64,685.00 | -1.99% | 187,502 |
| Feb 11, 2026 | 64,030.00 | 66,249.00 | 63,794.00 | 66,000.00 | 66,000.00 | 3.04% | 404,576 |
| Feb 10, 2026 | 66,000.00 | 66,000.00 | 64,051.00 | 64,051.00 | 64,051.00 | -2.83% | 162,732 |
| Feb 9, 2026 | 65,971.00 | 66,790.00 | 65,723.00 | 65,915.00 | 65,915.00 | -0.08% | 96,980 |
| Feb 6, 2026 | 64,770.00 | 65,970.00 | 64,524.00 | 65,970.00 | 65,970.00 | 1.87% | 98,579 |
| Feb 5, 2026 | 65,953.00 | 66,499.00 | 64,535.00 | 64,760.00 | 64,760.00 | -0.83% | 83,020 |
| Feb 4, 2026 | 66,600.00 | 66,985.00 | 65,200.00 | 65,300.00 | 65,300.00 | -1.66% | 129,299 |
| Feb 3, 2026 | 65,998.00 | 66,651.00 | 65,063.00 | 66,399.00 | 66,399.00 | 1.06% | 225,420 |
| Feb 2, 2026 | 64,994.00 | 65,747.00 | 63,619.00 | 65,700.00 | 65,700.00 | 1.09% | 105,138 |
| Jan 30, 2026 | 65,300.00 | 65,300.00 | 64,043.00 | 64,993.00 | 64,993.00 | 0.01% | 116,912 |
| Jan 29, 2026 | 64,500.00 | 65,499.00 | 64,400.00 | 64,989.00 | 64,989.00 | 1.54% | 153,349 |
| Jan 28, 2026 | 64,600.00 | 65,899.00 | 64,001.00 | 64,001.00 | 64,001.00 | -0.77% | 116,348 |
| Jan 27, 2026 | 64,500.00 | 65,800.00 | 64,434.00 | 64,500.00 | 64,500.00 | 0.47% | 258,530 |
| Jan 26, 2026 | 66,000.00 | 66,000.00 | 63,770.00 | 64,200.00 | 64,200.00 | -0.46% | 180,096 |
| Jan 23, 2026 | 66,004.00 | 66,499.00 | 64,499.00 | 64,499.00 | 64,499.00 | -1.30% | 185,448 |
| Jan 22, 2026 | 64,103.00 | 66,073.00 | 64,103.00 | 65,350.00 | 65,350.00 | 1.95% | 309,996 |
| Jan 21, 2026 | 64,244.00 | 65,467.00 | 63,884.00 | 64,101.00 | 64,101.00 | 0.55% | 249,374 |
| Jan 20, 2026 | 63,989.00 | 64,475.00 | 63,062.00 | 63,750.00 | 63,750.00 | -0.38% | 142,290 |
| Jan 19, 2026 | 64,399.00 | 64,799.00 | 63,403.00 | 63,990.00 | 63,990.00 | -0.79% | 71,929 |
| Jan 16, 2026 | 63,619.00 | 64,500.00 | 61,896.00 | 64,500.00 | 64,500.00 | 2.40% | 192,757 |
| Jan 15, 2026 | 63,650.00 | 64,198.00 | 62,679.00 | 62,989.00 | 62,989.00 | -0.95% | 325,332 |
| Jan 14, 2026 | 63,483.00 | 64,683.00 | 62,865.00 | 63,590.00 | 63,590.00 | 0.17% | 276,367 |
| Jan 13, 2026 | 62,500.00 | 63,483.00 | 62,001.00 | 63,483.00 | 63,483.00 | 1.73% | 213,071 |
| Jan 12, 2026 | 61,887.00 | 63,158.00 | 61,785.00 | 62,405.00 | 62,405.00 | 0.84% | 62,202 |
| Jan 9, 2026 | 62,210.00 | 62,210.00 | 61,575.00 | 61,887.00 | 61,887.00 | -0.50% | 70,913 |
| Jan 8, 2026 | 60,950.00 | 63,624.00 | 60,950.00 | 62,200.00 | 62,200.00 | 2.30% | 177,022 |
| Jan 7, 2026 | 61,700.00 | 61,700.00 | 60,058.00 | 60,800.00 | 60,800.00 | -1.14% | 70,176 |
| Jan 6, 2026 | 59,655.00 | 62,300.00 | 59,655.00 | 61,500.00 | 61,500.00 | 3.10% | 203,900 |
| Jan 5, 2026 | 59,490.00 | 59,762.00 | 59,000.00 | 59,650.00 | 59,650.00 | 1.10% | 114,567 |
| Jan 2, 2026 | 59,750.00 | 59,750.00 | 57,735.00 | 59,000.00 | 59,000.00 | 1.03% | 70,414 |
| Dec 30, 2025 | 58,400.00 | 58,400.00 | 57,701.00 | 58,400.00 | 58,400.00 | - | 43,566 |
| Dec 29, 2025 | 57,300.00 | 58,400.00 | 57,000.00 | 58,400.00 | 58,400.00 | 1.92% | 50,828 |
| Dec 26, 2025 | 56,500.00 | 57,681.00 | 56,500.00 | 57,300.00 | 57,300.00 | 1.42% | 48,959 |
| Dec 24, 2025 | 56,500.00 | 56,849.00 | 55,500.00 | 56,500.00 | 56,500.00 | - | 23,315 |
| Dec 23, 2025 | 56,200.00 | 56,839.00 | 55,158.00 | 56,500.00 | 56,500.00 | 0.36% | 147,404 |
| Dec 22, 2025 | 55,500.00 | 56,796.00 | 55,400.00 | 56,299.00 | 56,299.00 | 1.44% | 97,848 |
| Dec 19, 2025 | 55,022.00 | 55,900.00 | 55,006.00 | 55,500.00 | 55,500.00 | 0.92% | 294,731 |
| Dec 18, 2025 | 54,656.00 | 55,402.00 | 54,394.00 | 54,994.00 | 54,994.00 | 0.62% | 80,833 |
| Dec 17, 2025 | 55,400.00 | 55,900.00 | 53,800.00 | 54,656.00 | 54,656.00 | -1.34% | 156,658 |
| Dec 16, 2025 | 56,253.00 | 56,378.00 | 55,400.00 | 55,400.00 | 55,400.00 | -2.27% | 105,620 |
| Dec 15, 2025 | 57,506.00 | 58,001.00 | 56,000.00 | 56,688.00 | 56,688.00 | -1.19% | 75,504 |
| Dec 12, 2025 | 57,000.00 | 57,777.00 | 56,251.00 | 57,370.00 | 57,370.00 | 0.83% | 169,836 |
| Dec 11, 2025 | 55,890.00 | 56,900.00 | 55,150.00 | 56,900.00 | 56,900.00 | 1.81% | 102,062 |
| Dec 10, 2025 | 54,376.00 | 55,890.00 | 54,376.00 | 55,890.00 | 55,890.00 | 1.82% | 91,744 |
| Dec 9, 2025 | 54,690.00 | 54,890.00 | 54,006.00 | 54,890.00 | 54,890.00 | 0.17% | 97,863 |
| Dec 5, 2025 | 54,200.00 | 54,799.00 | 53,670.00 | 54,799.00 | 54,799.00 | 1.11% | 144,198 |
| Dec 4, 2025 | 53,900.00 | 54,449.00 | 52,600.00 | 54,200.00 | 54,200.00 | 0.99% | 81,414 |
| Dec 3, 2025 | 53,989.00 | 54,577.00 | 53,201.00 | 53,670.00 | 53,670.00 | -0.61% | 92,322 |
| Dec 2, 2025 | 53,387.00 | 53,999.00 | 53,094.00 | 53,999.00 | 53,999.00 | 0.37% | 116,197 |
| Dec 1, 2025 | 53,895.00 | 53,895.00 | 52,900.00 | 53,800.00 | 53,800.00 | -0.18% | 62,952 |
| Nov 28, 2025 | 53,501.00 | 53,898.00 | 52,507.00 | 53,898.00 | 53,898.00 | 1.08% | 122,041 |
| Nov 27, 2025 | 53,100.00 | 53,320.00 | 52,201.00 | 53,320.00 | 53,320.00 | 0.79% | 63,690 |
| Nov 26, 2025 | 52,500.00 | 53,200.00 | 51,950.00 | 52,900.00 | 52,900.00 | 0.76% | 98,240 |
| Nov 25, 2025 | 52,997.00 | 52,997.00 | 52,097.00 | 52,500.00 | 52,500.00 | 0.36% | 57,085 |
| Nov 24, 2025 | 52,400.00 | 53,196.00 | 51,999.00 | 52,313.00 | 52,313.00 | -0.17% | 295,319 |
| Nov 21, 2025 | 51,357.00 | 52,400.00 | 51,005.00 | 52,400.00 | 52,400.00 | 1.55% | 51,456 |
| Nov 20, 2025 | 51,600.00 | 52,199.00 | 51,116.00 | 51,600.00 | 51,600.00 | - | 89,436 |
| Nov 19, 2025 | 50,899.00 | 51,690.00 | 50,800.00 | 51,600.00 | 51,600.00 | 1.38% | 172,080 |
| Nov 18, 2025 | 50,300.00 | 51,098.00 | 49,071.00 | 50,900.00 | 50,900.00 | 1.19% | 201,765 |
| Nov 17, 2025 | 50,500.00 | 52,000.00 | 49,732.00 | 50,301.00 | 50,301.00 | 0.80% | 150,381 |
| Nov 14, 2025 | 50,491.00 | 50,491.00 | 48,350.00 | 49,900.00 | 49,900.00 | -0.60% | 173,809 |
| Nov 13, 2025 | 52,100.00 | 52,723.00 | 50,000.00 | 50,200.00 | 50,200.00 | -3.46% | 183,263 |
| Nov 12, 2025 | 50,900.00 | 53,139.00 | 50,798.00 | 52,000.00 | 52,000.00 | 2.97% | 455,595 |
| Nov 11, 2025 | 50,802.00 | 51,490.00 | 50,286.00 | 50,500.00 | 50,500.00 | -0.59% | 90,381 |
| Nov 10, 2025 | 50,794.00 | 51,350.00 | 50,631.00 | 50,799.00 | 50,799.00 | 0.01% | 152,443 |
| Nov 7, 2025 | 49,200.00 | 50,900.00 | 49,000.00 | 50,793.00 | 50,793.00 | 3.66% | 247,471 |
| Nov 6, 2025 | 48,999.00 | 49,489.00 | 48,933.00 | 49,000.00 | 49,000.00 | 0.31% | 90,378 |
| Nov 5, 2025 | 48,701.00 | 49,729.00 | 48,701.00 | 48,851.00 | 48,851.00 | 0.31% | 126,175 |
| Nov 4, 2025 | 49,500.00 | 49,613.00 | 48,550.00 | 48,700.00 | 48,700.00 | -2.13% | 122,341 |
| Nov 3, 2025 | 48,451.00 | 49,998.00 | 48,450.00 | 49,760.00 | 49,760.00 | 2.70% | 158,253 |
| Oct 30, 2025 | 47,500.00 | 49,990.00 | 47,284.00 | 48,450.00 | 48,450.00 | 1.79% | 146,039 |
| Oct 29, 2025 | 47,100.00 | 47,599.00 | 46,505.00 | 47,599.00 | 47,599.00 | 1.49% | 113,216 |
| Oct 28, 2025 | 47,500.00 | 47,500.00 | 46,224.00 | 46,900.00 | 46,900.00 | - | 172,498 |
| Oct 27, 2025 | 46,967.00 | 47,301.00 | 46,600.00 | 46,899.00 | 46,899.00 | 0.85% | 54,564 |
| Oct 24, 2025 | 47,050.00 | 47,462.00 | 46,502.00 | 46,502.00 | 46,502.00 | -1.12% | 48,699 |
| Oct 23, 2025 | 46,999.00 | 47,295.00 | 45,153.00 | 47,028.00 | 47,028.00 | 0.49% | 94,152 |
| Oct 22, 2025 | 47,200.00 | 47,475.00 | 46,283.00 | 46,800.00 | 46,800.00 | -0.43% | 91,234 |
| Oct 21, 2025 | 47,582.00 | 47,800.00 | 46,999.00 | 47,000.00 | 47,000.00 | -1.29% | 124,693 |
| Oct 20, 2025 | 48,000.00 | 48,495.00 | 47,005.00 | 47,615.00 | 47,615.00 | 0.56% | 51,704 |
| Oct 17, 2025 | 47,361.00 | 47,361.00 | 46,499.00 | 47,350.00 | 47,350.00 | -0.02% | 124,156 |
| Oct 16, 2025 | 46,997.00 | 48,003.00 | 46,425.00 | 47,361.00 | 47,361.00 | 0.77% | 266,099 |
| Oct 15, 2025 | 45,700.00 | 47,000.00 | 45,100.00 | 47,000.00 | 47,000.00 | 3.07% | 170,315 |
| Oct 14, 2025 | 44,798.00 | 45,751.00 | 44,001.00 | 45,598.00 | 45,598.00 | 1.35% | 234,788 |
| Oct 13, 2025 | 43,305.00 | 44,990.00 | 43,305.00 | 44,990.00 | 44,990.00 | 3.89% | 253,072 |