Banco Santander Chile (BSAC) Historical Stock Data
30.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSAC is up 0.10% a day on average. There have been 17 days where Banco Santander Chile closed green and 13 days where BSAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 30.88 | 30.98 | ↑$0.10 (0.32%) | 30.77 | 31.03 | 148.84K |
| 2025-12-03 | 30.78 | 30.75 | ↓$0.03 (-0.10%) | 30.43 | 30.88 | 350.32K |
| 2025-12-02 | 30.40 | 30.66 | ↑$0.26 (0.86%) | 30.40 | 30.79 | 291.49K |
| 2025-12-01 | 29.94 | 30.22 | ↑$0.28 (0.94%) | 29.77 | 30.30 | 209.66K |
| 2025-11-28 | 30.08 | 29.93 | ↓$0.15 (-0.50%) | 29.76 | 30.08 | 254.20K |
| 2025-11-26 | 29.72 | 29.93 | ↑$0.21 (0.71%) | 29.68 | 30.01 | 203.54K |
| 2025-11-25 | 29.40 | 29.54 | ↑$0.14 (0.48%) | 29.20 | 29.54 | 234.41K |
| 2025-11-24 | 29.58 | 29.41 | ↓$0.17 (-0.57%) | 29.19 | 29.58 | 301.31K |
| 2025-11-21 | 29.30 | 29.31 | ↑$0.01 (0.03%) | 29.05 | 29.49 | 240.95K |
| 2025-11-20 | 29.83 | 29.28 | ↓$0.55 (-1.84%) | 29.28 | 29.84 | 245.17K |
| 2025-11-19 | 29.60 | 29.54 | ↓$0.06 (-0.20%) | 29.28 | 29.81 | 210.64K |
| 2025-11-18 | 29.20 | 29.20 | ↑$0.00 (0.00%) | 28.74 | 29.49 | 271.04K |
| 2025-11-17 | 29.54 | 29.29 | ↓$0.25 (-0.85%) | 29.06 | 29.87 | 374.72K |
| 2025-11-14 | 28.84 | 29.15 | ↑$0.31 (1.07%) | 28.76 | 29.31 | 327.87K |
| 2025-11-13 | 30.65 | 29.57 | ↓$1.08 (-3.52%) | 29.43 | 30.65 | 537.26K |
| 2025-11-12 | 30.56 | 30.44 | ↓$0.12 (-0.39%) | 30.36 | 30.75 | 477.96K |
| 2025-11-11 | 29.80 | 30.22 | ↑$0.42 (1.41%) | 29.65 | 30.24 | 269.83K |
| 2025-11-10 | 29.82 | 29.90 | ↑$0.08 (0.27%) | 29.59 | 30.03 | 234.62K |
| 2025-11-07 | 29.42 | 29.70 | ↑$0.28 (0.95%) | 29.07 | 29.71 | 573.63K |
| 2025-11-06 | 29.03 | 29.18 | ↑$0.15 (0.52%) | 28.95 | 29.41 | 217.37K |
| 2025-11-05 | 28.48 | 28.76 | ↑$0.28 (0.98%) | 28.27 | 28.96 | 253.86K |
| 2025-11-04 | 28.46 | 28.38 | ↓$0.08 (-0.28%) | 28.30 | 28.66 | 187.86K |
| 2025-11-03 | 28.78 | 28.98 | ↑$0.20 (0.69%) | 28.72 | 29.09 | 290.69K |
| 2025-10-31 | 28.72 | 28.70 | ↓$0.02 (-0.07%) | 28.45 | 29.42 | 212.91K |
| 2025-10-30 | 28.03 | 28.82 | ↑$0.79 (2.82%) | 27.96 | 29.00 | 364.70K |
| 2025-10-29 | 28.31 | 28.30 | ↓$0.01 (-0.04%) | 28.13 | 28.41 | 302.63K |
| 2025-10-28 | 28.17 | 28.22 | ↑$0.05 (0.18%) | 27.91 | 28.32 | 305.05K |
| 2025-10-27 | 28.63 | 28.33 | ↓$0.30 (-1.05%) | 28.15 | 28.79 | 299.29K |
| 2025-10-24 | 28.55 | 28.30 | ↓$0.25 (-0.88%) | 28.24 | 28.66 | 267.49K |
| 2025-10-23 | 28.08 | 28.38 | ↑$0.30 (1.07%) | 28.01 | 28.49 | 197K |
Create an account or log in to view more rows.
$BSAC Overpower the algos!
$BSAC Exciting times ahead people.
$BSAC Nope
$BSAC this is just going to go up forever
$BSAC choo choo
$BSAC Bears always win...
Bulls have to be forever bagholders....
$BSAC Was last two days consolidation??
$BSAC lol who sold
$BSAC HOLDING LONG AND STRONG!!!
$BSAC This was indeed a beautiful day.