Banco de Crédito e Inversiones (SNSE:BCI)
Chile
· Delayed Price · Currency is CLP 60,800
-1,202 (-1.94%)
Apr 28, 2026, 4:02 PM CLT
SNSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62,300.00 | 62,300.00 | 60,500.00 | 61,006.00 | - | -1.61% | 39,060 |
| 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 |
| 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 |
| Feb 5, 2026 | 65,953.00 | 66,499.00 | 64,535.00 | 64,760.00 | 63,164.87 | -0.83% | 83,020 |
| Feb 4, 2026 | 66,600.00 | 66,985.00 | 65,200.00 | 65,300.00 | 63,691.57 | -1.66% | 129,299 |
| Feb 3, 2026 | 65,998.00 | 66,651.00 | 65,063.00 | 66,399.00 | 64,763.50 | 1.06% | 225,420 |
| Feb 2, 2026 | 64,994.00 | 65,747.00 | 63,619.00 | 65,700.00 | 64,081.72 | 1.09% | 105,138 |
| Jan 30, 2026 | 65,300.00 | 65,300.00 | 64,043.00 | 64,993.00 | 63,392.13 | 0.01% | 116,912 |
| Jan 29, 2026 | 64,500.00 | 65,499.00 | 64,400.00 | 64,989.00 | 63,388.23 | 1.54% | 153,349 |
| Jan 28, 2026 | 64,600.00 | 65,899.00 | 64,001.00 | 64,001.00 | 62,424.57 | -0.77% | 116,348 |
| Jan 27, 2026 | 64,500.00 | 65,800.00 | 64,434.00 | 64,500.00 | 62,911.28 | 0.47% | 258,530 |
| Jan 26, 2026 | 66,000.00 | 66,000.00 | 63,770.00 | 64,200.00 | 62,618.67 | -0.46% | 180,096 |
| Jan 23, 2026 | 66,004.00 | 66,499.00 | 64,499.00 | 64,499.00 | 62,910.30 | -1.30% | 185,448 |
| Jan 22, 2026 | 64,103.00 | 66,073.00 | 64,103.00 | 65,350.00 | 63,740.34 | 1.95% | 309,996 |
| Jan 21, 2026 | 64,244.00 | 65,467.00 | 63,884.00 | 64,101.00 | 62,522.11 | 0.55% | 249,374 |
| Jan 20, 2026 | 63,989.00 | 64,475.00 | 63,062.00 | 63,750.00 | 62,179.75 | -0.38% | 142,290 |
| Jan 19, 2026 | 64,399.00 | 64,799.00 | 63,403.00 | 63,990.00 | 62,413.84 | -0.79% | 71,929 |
| Jan 16, 2026 | 63,619.00 | 64,500.00 | 61,896.00 | 64,500.00 | 62,911.28 | 2.40% | 192,757 |
| Jan 15, 2026 | 63,650.00 | 64,198.00 | 62,679.00 | 62,989.00 | 61,437.50 | -0.95% | 325,332 |
| Jan 14, 2026 | 63,483.00 | 64,683.00 | 62,865.00 | 63,590.00 | 62,023.69 | 0.17% | 276,367 |
| Jan 13, 2026 | 62,500.00 | 63,483.00 | 62,001.00 | 63,483.00 | 61,919.33 | 1.73% | 213,071 |
| Jan 12, 2026 | 61,887.00 | 63,158.00 | 61,785.00 | 62,405.00 | 60,867.88 | 0.84% | 62,202 |
| Jan 9, 2026 | 62,210.00 | 62,210.00 | 61,575.00 | 61,887.00 | 60,362.64 | -0.50% | 70,913 |
| Jan 8, 2026 | 60,950.00 | 63,624.00 | 60,950.00 | 62,200.00 | 60,667.93 | 2.30% | 177,022 |
| Jan 7, 2026 | 61,700.00 | 61,700.00 | 60,058.00 | 60,800.00 | 59,302.41 | -1.14% | 70,176 |
| Jan 6, 2026 | 59,655.00 | 62,300.00 | 59,655.00 | 61,500.00 | 59,985.17 | 3.10% | 203,900 |
| Jan 5, 2026 | 59,490.00 | 59,762.00 | 59,000.00 | 59,650.00 | 58,180.74 | 1.10% | 114,567 |
| Jan 2, 2026 | 59,750.00 | 59,750.00 | 57,735.00 | 59,000.00 | 57,546.75 | 1.03% | 70,414 |
| Dec 30, 2025 | 58,400.00 | 58,400.00 | 57,701.00 | 58,400.00 | 56,961.53 | - | 43,566 |
| Dec 29, 2025 | 57,300.00 | 58,400.00 | 57,000.00 | 58,400.00 | 56,961.53 | 1.92% | 50,828 |
| Dec 26, 2025 | 56,500.00 | 57,681.00 | 56,500.00 | 57,300.00 | 55,888.62 | 1.42% | 48,959 |
| Dec 24, 2025 | 56,500.00 | 56,849.00 | 55,500.00 | 56,500.00 | 55,108.33 | - | 23,315 |
| Dec 23, 2025 | 56,200.00 | 56,839.00 | 55,158.00 | 56,500.00 | 55,108.33 | 0.36% | 147,404 |
| Dec 22, 2025 | 55,500.00 | 56,796.00 | 55,400.00 | 56,299.00 | 54,912.28 | 1.44% | 97,848 |
| Dec 19, 2025 | 55,022.00 | 55,900.00 | 55,006.00 | 55,500.00 | 54,132.96 | 0.92% | 294,731 |
| Dec 18, 2025 | 54,656.00 | 55,402.00 | 54,394.00 | 54,994.00 | 53,639.42 | 0.62% | 80,833 |
| Dec 17, 2025 | 55,400.00 | 55,900.00 | 53,800.00 | 54,656.00 | 53,309.75 | -1.34% | 156,658 |
| Dec 16, 2025 | 56,253.00 | 56,378.00 | 55,400.00 | 55,400.00 | 54,035.42 | -2.27% | 105,620 |
| Dec 15, 2025 | 57,506.00 | 58,001.00 | 56,000.00 | 56,688.00 | 55,291.70 | -1.19% | 75,504 |
| Dec 12, 2025 | 57,000.00 | 57,777.00 | 56,251.00 | 57,370.00 | 55,956.90 | 0.83% | 169,836 |
| Dec 11, 2025 | 55,890.00 | 56,900.00 | 55,150.00 | 56,900.00 | 55,498.48 | 1.81% | 102,062 |
| Dec 10, 2025 | 54,376.00 | 55,890.00 | 54,376.00 | 55,890.00 | 54,513.35 | 1.82% | 91,744 |
| Dec 9, 2025 | 54,690.00 | 54,890.00 | 54,006.00 | 54,890.00 | 53,537.99 | 0.17% | 97,863 |
| Dec 5, 2025 | 54,200.00 | 54,799.00 | 53,670.00 | 54,799.00 | 53,449.23 | 1.11% | 144,198 |
| Dec 4, 2025 | 53,900.00 | 54,449.00 | 52,600.00 | 54,200.00 | 52,864.98 | 0.99% | 81,414 |
| Dec 3, 2025 | 53,989.00 | 54,577.00 | 53,201.00 | 53,670.00 | 52,348.04 | -0.61% | 92,322 |