Home > Quotes > BSAC > Historical Prices

Banco Santander Chile Historical Stock Prices

BSAC 
$26.25
*  
0.21
  negative  
0.81%
Get BSAC Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  26.05  26.37  26.03  26.25 352,555
05/17/2013 26.14 26.37 26.03 26.25 352,555
05/16/2013 26.33 26.33 26 26.04 266,049
05/15/2013 26.22 26.67 25.99 26.32 237,716
05/14/2013 26.47 26.6 26.16 26.36 364,820
05/13/2013 26.54 26.7 26.17 26.46 340,336
05/10/2013 26.91 26.92 26.64 26.68 170,773
05/09/2013 26.89 27.07 26.8 26.93 230,047
05/08/2013 27.06 27.13 26.77 26.96 323,509
05/07/2013 27.19 27.43 27.04 27.15 299,495
05/06/2013 27.29 27.41 27.05 27.19 141,270
05/03/2013 27.08 27.52 26.69 27.2 309,008
05/02/2013 26.46 26.99 26.36 26.91 407,825
05/01/2013 26.54 26.79 26.26 26.48 173,247
04/30/2013 26.26 26.64 25.97 26.64 385,790
04/29/2013 26.59 26.72 26.21 26.26 263,814
04/26/2013 26.54 26.87 26.3 26.47 277,184
04/25/2013 26.63 26.82 26.49 26.74 1,169,153
04/24/2013 26.47 26.67 26.385 26.51 362,053
04/23/2013 26.49 26.79 26.24 26.48 352,551
04/22/2013 26.09 26.57 26.02 26.31 427,115
04/19/2013 27.05 27.21 26.76 26.97 480,025
04/18/2013 26.76 27.02 26.53 26.89 320,385
04/17/2013 26.95 26.95 26.58 26.81 788,293
04/16/2013 26.65 27.15 26.54 27.12 527,275
04/15/2013 27.37 27.37 26.45 26.45 448,903
04/12/2013 27.47 27.62 27.2601 27.43 162,207
04/11/2013 27.68 27.68 27.42 27.6 246,113
04/10/2013 27.82 27.95 27.51 27.59 158,196
04/09/2013 27.58 27.91 27.5 27.65 244,994
04/08/2013 27.36 27.73 27.17 27.48 394,649
04/05/2013 27.43 27.62 27.32 27.39 287,038
04/04/2013 27.81 27.97 27.65 27.8 316,576
04/03/2013 28.18 28.27 27.62 27.75 378,487
04/02/2013 28.36 28.4 28.08 28.18 306,761
04/01/2013 28.43 28.6 28.27 28.31 132,698
03/28/2013 28.33 28.65 28.13 28.47 486,048
03/27/2013 28.47 28.68 27.86 28.34 997,963
03/26/2013 28.63 28.78 28.54 28.6 296,418
03/25/2013 28.82 28.915 28.255 28.68 1,044,882
03/22/2013 29.17 29.1959 28.89 29 487,779
03/21/2013 29.4 29.4 28.955 29.05 481,962
03/20/2013 29.25 29.51 29.22 29.46 299,281
03/19/2013 29.4 29.86 29.11 29.16 288,545
03/18/2013 29.29 29.39 28.88 29.22 277,654
03/15/2013 29.69 29.75 29.43 29.57 275,939
03/14/2013 29.94 29.94 29.6 29.74 147,006
03/13/2013 29.71 29.88 29.6 29.84 206,448
03/12/2013 29.87 29.87 29.55 29.84 295,529
03/11/2013 29.63 29.87 29.61 29.81 398,665
03/08/2013 29.51 29.87 29.5 29.79 270,893
03/07/2013 29.25 29.51 29.23 29.45 240,385
03/06/2013 29.26 29.7 29.075 29.13 314,197
03/05/2013 29.44 29.51 29.18 29.22 273,916
03/04/2013 29.01 29.21 28.9495 29.15 205,700
03/01/2013 28.98 29.2 28.88 29.1 301,233
02/28/2013 29.16 29.27 28.95 29.06 455,903
02/27/2013 28.65 29.23 28.65 29.02 9,520,762
02/26/2013 28.98 29.19 28.45 28.6 1,029,238
02/25/2013 29.29 29.62 28.69 28.71 546,580
02/22/2013 29.08 29.33 29.08 29.31 280,682
02/21/2013 29.47 29.56 28.93 29.03 357,008
02/20/2013 29.97 29.97 29.51 29.53 263,169
02/19/2013 30.19 30.26 29.96 30.02 718,142
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.