Home > Quotes > BSAC > Historical Prices

Banco Santander Chile Historical Stock Prices

BSAC 
$26.05
*  
0.41
  negative  
1.55%
Get BSAC Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BSAC After Hours
 
 

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: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  26.27  26.655  25.93  26.05 197,258
05/20/2013 26.24 26.57 26.22 26.46 267,792
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
02/15/2013 30.19 30.28 29.97 30.14 286,503
02/14/2013 30.11 30.11 29.92 30.08 244,295
02/13/2013 30.12 30.32 30.0006 30.02 199,071
02/12/2013 30.17 30.26 29.98 30.08 202,471
02/11/2013 30.22 30.22 29.86 30.05 203,716
02/08/2013 30.14 30.28 29.93 30.28 428,627
02/07/2013 30.01 30.3 29.86 30.01 156,934
02/06/2013 30.38 30.39 29.98 30.15 337,063
02/05/2013 30.31 30.69 30.14 30.59 656,860
02/04/2013 30.23 30.48 29.98 30.12 342,405
02/01/2013 30.35 30.65 30.34 30.41 269,113
01/31/2013 30.03 30.39 29.96 30.2 407,572
01/30/2013 30.18 30.28 29.87 30.16 430,294
01/29/2013 30.03 30.565 30.03 30.32 279,040
01/28/2013 30.11 30.2 29.92 30.07 199,603
01/25/2013 30.33 30.5 29.9 30.18 899,832
01/24/2013 30.24 30.57 29.93 30.22 296,245
01/23/2013 30.29 30.52 30.2 30.29 246,125
01/22/2013 30 30.46 30 30.36 356,284
01/18/2013 30.21 30.3 29.9 30 798,304
01/17/2013 30.25 30.57 30.13 30.23 459,130
01/16/2013 29.98 30.325 29.89 30.25 373,157
01/15/2013 29.94 30.2 29.72 30.1 488,656
01/14/2013 29.85 30.1 29.73 29.97 397,710
01/11/2013 30.01 30.3 29.71 29.94 629,250
01/10/2013 29.32 30 29.24 29.95 574,527
01/09/2013 28.79 29.27 28.79 29.22 416,676
01/08/2013 28.86 29 28.69 28.8 276,032
01/07/2013 28.68 28.99 28.42 28.99 371,495
01/04/2013 28.7 28.81 28.54 28.81 241,374
01/03/2013 28.06 28.87 27.78 28.76 500,156
01/02/2013 28.86 29 28.54 28.63 428,285
12/31/2012 28.25 28.62 27.9358 28.49 161,511
12/28/2012 28.23 28.37 27.86 28.24 249,798
12/27/2012 28.13 28.46 28.01 28.23 376,412
12/26/2012 28.09 28.33 27.94 28.11 335,301
12/24/2012 28.23 28.54 28.08 28.11 115,891
12/21/2012 28.08 28.48 27.93 28.36 311,916
12/20/2012 28.37 28.55 28.0239 28.35 248,331
12/19/2012 28.48 28.53 27.98 28.19 431,426
12/18/2012 28.33 28.76 27.96 28.3 439,887
12/17/2012 27.97 28.23 27.6756 28.21 373,198
12/14/2012 27.69 28.15 27.69 27.97 490,859
12/13/2012 27.45 27.85 27.3326 27.79 426,434
12/12/2012 27.61 27.7 27.205 27.39 708,386
12/11/2012 27.01 27.51 26.96 27.45 1,163,696
12/10/2012 26.75 27.05 26.3 27.02 750,183
12/07/2012 26.74 26.93 26.58 26.86 1,093,791
12/06/2012 26.97 27.11 26.7 26.82 465,489
12/05/2012 27.15 27.2695 27.02 27.08 430,200
12/04/2012 27.06 27.21 27.01 27.12 398,787
12/03/2012 26.92 27.17 26.6501 26.99 333,639
11/30/2012 27.07 27.25 26.8 26.93 776,054
11/29/2012 26.7 27.17 26.6334 27.13 292,503
11/28/2012 26.58 26.73 26.22 26.49 921,963
11/27/2012 26.86 27.28 26.64 26.73 578,433
11/26/2012 26.53 27.02 26.38 26.73 656,388
11/23/2012 26.26 26.58 26 26.58 414,176
11/21/2012 26.44 26.5 26.03 26.27 363,361
11/20/2012 26.4 26.5 26.235 26.46 593,632
11/19/2012 26.41 26.51 26.37 26.51 371,161
11/16/2012 26.2 26.48 26.12 26.24 349,383
11/15/2012 26.04 26.62 26.04 26.16 217,809
11/14/2012 26.33 26.44 26.01 26.1 376,403
11/13/2012 26.59 26.67 26.22 26.33 313,319
11/12/2012 26.8 26.95 26.64 26.81 194,653
11/09/2012 26.81 27.06 26.69 26.81 612,978
11/08/2012 26.96 27.29 26.77 26.99 337,226
11/07/2012 27.19 27.35 26.62 26.92 411,899
11/06/2012 27.35 27.43 26.91 27.29 370,511
11/05/2012 27.15 27.4 27.03 27.2 793,394
11/02/2012 27.54 27.6 27.26 27.31 202,693
11/01/2012 27.48 28.0483 27.2 27.35 449,677
10/31/2012 27.83 28 27.18 27.19 1,322,264
10/26/2012 27.76 27.99 27.38 27.41 339,967
10/25/2012 27.31 27.7 27.31 27.67 325,323
10/24/2012 27.27 27.7 27.0001 27.6 295,470
10/23/2012 27.64 27.79 27.02 27.28 252,317
10/22/2012 27.83 27.9364 27.2 27.76 322,640
10/19/2012 28.0462 28.3773 27.6766 27.6959 409,459
10/18/2012 28.1886 28.4464 27.95 28.1655 509,016
10/17/2012 28.1001 28.2879 27.9962 28.0962 516,199
10/16/2012 28.1424 28.3696 27.8248 27.95 768,104
10/15/2012 27.9615 28.4697 27.7074 27.9115 349,587
10/12/2012 28.3003 28.3311 27.8768 27.9307 746,882
10/11/2012 28.9201 29.2627 28.385 28.4119 338,948
10/10/2012 28.8508 29.1319 28.5621 28.6237 163,505
10/09/2012 29.2782 29.282 28.7199 28.8739 222,060
10/08/2012 29.1242 29.4629 29.0048 29.2859 312,432
10/05/2012 29.4398 29.7594 29.1723 29.3244 323,615
10/04/2012 28.7507 29.6092 28.4504 29.436 430,642
10/03/2012 28.3542 28.7007 28.231 28.5544 211,720
10/02/2012 28.3195 28.6352 28.1039 28.3542 228,793
10/01/2012 27.923 28.8739 27.923 28.2849 251,786
09/28/2012 28.3773 28.4889 28.027 28.1963 395,142
09/27/2012 28.512 28.7842 28.4504 28.5967 296,806
09/26/2012 28 28.6622 27.8576 28.3734 719,957
09/25/2012 27.8576 28.5005 27.7344 28.1809 404,044
09/24/2012 28.1925 28.2194 27.5072 27.9346 610,844
09/21/2012 28.1155 28.5159 27.9692 28.4466 603,594
09/20/2012 27.667 27.9615 27.5419 27.9538 513,110
09/19/2012 27.4264 27.6929 27.2339 27.6266 430,525
09/18/2012 27.4918 27.706 27.2031 27.4379 531,830
09/17/2012 28.0962 28.444 27.6189 27.642 357,759
09/14/2012 27.7806 28.3773 27.6035 28.1232 1,011,879
09/13/2012 27.2339 27.769 27.0337 27.6189 1,211,710
09/12/2012 28.4928 28.4928 26.7642 27.2339 1,310,155
09/11/2012 28.3041 28.5972 27.8768 27.9076 1,158,708
09/10/2012 28.7584 28.9933 28.2964 28.3234 476,436
09/07/2012 28.9163 29.1959 28.5082 28.6891 520,892
09/06/2012 28.6083 28.8354 28.4735 28.7353 450,825
09/05/2012 28.2002 28.4149 28.0943 28.3272 224,434
09/04/2012 28.3503 28.5698 28.0924 28.2887 386,435
08/31/2012 28.9702 29.051 28.5043 28.6006 243,853
08/30/2012 28.6853 28.7603 28.4543 28.6545 201,802
08/29/2012 28.847 28.9913 28.6121 28.9009 147,257
08/28/2012 28.8816 29.0241 28.5544 28.743 198,724
08/27/2012 29.0549 29.0549 28.7969 28.8624 122,581
08/24/2012 28.8547 29.1357 28.5582 29.0857 197,540
08/23/2012 28.9548 29.4253 28.8431 29.0703 315,201
08/22/2012 29.3205 29.5553 29.155 29.2127 314,684
08/21/2012 29.3167 29.4783 28.9548 29.2435 189,171
08/20/2012 29.4398 29.975 29.0742 29.2936 169,887
08/17/2012 29.3205 29.7247 29.2628 29.6323 551,330
08/16/2012 29.3205 29.4783 29.078 29.3321 667,734
08/15/2012 28.8316 29.359 28.8316 29.2204 417,418
08/14/2012 29.0857 29.1704 28.7815 28.8393 314,373
08/13/2012 29.2089 29.2089 28.7546 28.9702 263,077
08/10/2012 29.0818 29.2358 29.0125 29.1781 558,434
08/09/2012 29.2012 29.6539 28.8739 29.0356 461,438
08/08/2012 28.4851 29.3821 28.1886 29.2397 431,367
08/07/2012 28.6352 28.8662 28.5967 28.7238 485,719
08/06/2012 28.9086 29.2897 28.5274 28.5698 318,446
08/03/2012 28.4312 28.8893 27.9461 28.7007 786,702
08/02/2012 28.1655 28.3369 27.8576 27.9885 951,365
08/01/2012 29.0164 29.2204 28.3118 28.4658 571,068
07/31/2012 30.0289 30.0289 28.7199 28.9355 1,181,579
07/30/2012 30.3061 30.5255 30.1174 30.2175 465,319
07/27/2012 29.6939 30.6834 29.486 30.4293 525,573
07/26/2012 29.9326 30.4485 29.4552 29.59 537,885
07/25/2012 29.8479 29.9249 29.4206 29.7671 135,026
07/24/2012 30.0481 30.0674 29.59 29.8479 256,423
07/23/2012 29.7632 30.0982 29.5496 29.9095 199,109
07/20/2012 30.6025 30.6988 30.2137 30.4023 188,095
07/19/2012 30.3908 31.0183 29.8595 30.8296 343,566
07/18/2012 30.0212 30.6102 29.8787 30.487 234,609
07/17/2012 30.1328 30.3022 29.8826 30.1598 168,612
07/16/2012 29.9711 30.3677 29.7517 30.1097 72,488
07/13/2012 29.8672 30.283 29.8672 30.1752 98,515
07/12/2012 29.975 30.0327 29.6362 29.7363 187,511
07/11/2012 30.2368 30.5871 29.8518 30.3176 340,724
07/10/2012 30.2637 30.6757 29.9403 30.0597 284,959
07/09/2012 30.0135 30.2984 29.4937 30.2676 185,558
07/06/2012 30.3407 30.7373 29.9365 30.2252 293,450
07/05/2012 30.4986 31.1761 30.3907 30.5948 445,295
07/03/2012 30.4254 30.7642 30.3754 30.7411 222,026
07/02/2012 29.6285 30.5602 29.6285 30.41 321,508
06/29/2012 29.5669 29.9711 29.54 29.8325 292,039
06/28/2012 28.9105 29.0818 28.6776 28.9933 222,156
06/27/2012 28.3003 30.4793 28.3003 29.1935 439,313
06/26/2012 28.2002 28.4735 27.8884 28.3619 249,415
06/25/2012 28.7392 28.7738 28.1617 28.2887 177,820
06/22/2012 29.386 29.5592 28.8514 28.8701 235,495
06/21/2012 29.5284 29.9942 29.0626 29.1242 581,318
06/20/2012 29.4899 30.0212 29.0629 29.7478 489,800
06/19/2012 28.743 29.5438 28.743 29.4937 419,574
06/18/2012 28.7161 28.9702 28.3927 28.5775 427,497
06/15/2012 28.0808 28.8239 28.0808 28.7122 948,417
06/14/2012 28.2387 28.2964 27.8922 27.9692 340,530
06/13/2012 27.7844 28.3965 27.257 28.0308 196,470
06/12/2012 28.1809 28.5005 27.7459 28.0116 413,704
06/11/2012 28.8739 29.4013 27.9769 28.0693 466,604
06/08/2012 28.7546 29.1242 28.3311 28.6506 373,266
06/07/2012 28.6275 29.0164 28.5967 28.6622 393,971
06/06/2012 27.7536 28.3041 27.5476 28.2849 545,763
06/05/2012 27.719 27.8229 27.461 27.6805 415,364
06/04/2012 28.3388 28.5043 27.5188 27.6035 781,016
06/01/2012 28.3272 28.7969 28.3272 28.4119 502,354
05/31/2012 28.1963 28.8354 28.1039 28.6583 1,067,126
05/30/2012 28.1424 28.4196 27.6882 28.1963 590,817
05/29/2012 28.4543 28.6275 28.2194 28.3195 475,779
05/25/2012 27.8576 28.3465 27.8075 28.2233 463,784
05/24/2012 27.9153 28.3927 27.7267 27.8576 544,013
05/23/2012 27.9346 28.0154 27.3263 27.9769 515,762
05/22/2012 28.3927 29.8633 27.8691 28.0116 348,914
05/21/2012 28.5351 28.5794 28.2387 28.4504 718,622
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.