Banco Santander Chile Stock Price History, BSAC Historical Prices

Add to My Stocks
$33.27 $0.4 (1.22%) BSAC stock closing price Feb 20, 2018 (Closing)

Banco Santander Chile stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Banco Santander Chile P/E ratio data for the stock. The Banco Santander Chile stock price history chart shows that the stock price reached a high of $34.78 on Jan 26, 2018, and a low of $15.98 on Jan 15, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 32.76 33.32 32.75 33.27 545,045 17.89 4.03
2018-02-16 32.82 33.16 32.69 32.87 201,738 17.67 3.98
2018-02-15 32.86 33.16 32.61 32.9 343,513 17.69 3.98
2018-02-14 31.99 32.56 31.9 32.56 248,931 17.51 3.94
2018-02-13 32 32.25 31.72 32.1 274,926 17.26 3.88
2018-02-12 32 32.36 31.95 32.1 453,158 17.26 3.88
2018-02-09 31.77 31.99 31.07 31.44 522,975 16.9 3.8
2018-02-08 32.74 32.74 31.48 31.49 507,889 16.93 3.81
2018-02-07 32.71 33.04 32.34 32.6 493,507 17.53 3.94
2018-02-06 31.36 32.84 31.28 32.75 382,763 17.61 3.96
2018-02-05 32.73 33.05 31.48 31.61 941,096 17 3.82
2018-02-02 33.39 33.61 32.81 32.95 539,446 18.83 3.99
2018-02-01 33.97 34.19 33.67 33.8 443,879 19.31 4.1
2018-01-31 34.33 34.89 33.64 34.05 581,398 19.46 4.13
2018-01-30 34.18 34.66 33.87 34.25 327,449 19.57 4.15
2018-01-29 34.67 34.86 34.23 34.35 304,422 19.63 4.16
2018-01-26 34.7 34.78 34.47 34.78 129,912 19.87 4.22
2018-01-25 34.49 34.98 34.37 34.61 250,108 19.78 4.2
2018-01-24 34.12 34.8 33.83 34.49 361,620 19.71 4.18
2018-01-23 34.57 34.65 34 34.28 292,231 19.59 4.16
2018-01-22 34.18 34.6 33.86 34.6 271,548 19.77 4.19
2018-01-19 34.5 34.73 33.84 34.14 318,382 19.51 4.14
2018-01-18 34.68 34.81 34.19 34.53 340,807 19.73 4.19
2018-01-17 34.13 34.52 33.98 34.42 298,930 19.67 4.17
2018-01-16 33.93 34.54 33.73 34 273,477 19.43 4.12
2018-01-12 33.66 33.76 33.25 33.73 237,639 19.27 4.09
2018-01-11 33.29 33.62 33.14 33.61 261,928 19.21 4.07
2018-01-10 32.92 33.21 32.51 33.1 339,898 18.91 4.01
2018-01-09 32.92 33.09 32.69 32.88 279,890 18.79 3.99
2018-01-08 33.31 33.44 32.61 32.89 299,144 18.79 3.99
2018-01-05 32.8 33.4 32.66 33.33 303,178 19.05 4.04
2018-01-04 32.49 32.76 32.3 32.61 329,194 18.63 3.95
2018-01-03 32.32 32.74 32.25 32.41 351,639 18.52 3.93
2018-01-02 31.57 32.39 31.57 32.37 642,101 18.5 3.92
2017-12-29 31.35 31.57 31.26 31.27 726,527 17.87 3.79
2017-12-28 31.14 31.4 31 31.24 608,388 17.85 3.79
2017-12-27 30.98 31.26 30.91 30.96 483,505 17.69 3.75
2017-12-26 31.11 31.29 30.98 31.07 589,590 17.75 3.77
2017-12-22 31.07 31.3 30.95 31.08 185,606 17.76 3.77
2017-12-21 31.95 31.99 30.93 30.97 620,482 17.7 3.75
2017-12-20 32.21 32.21 31.83 31.87 419,539 18.21 3.86
2017-12-19 32 32.29 31.68 32.06 932,801 18.32 3.89
2017-12-18 31.52 32.08 31.14 31.97 2,058,375 18.27 3.88
2017-12-15 28.23 29.43 28.23 28.99 818,921 16.57 3.51
2017-12-14 28.22 28.4 27.95 28.08 548,719 16.05 3.4
2017-12-13 27.89 28.53 27.89 28.13 600,579 16.07 3.41
2017-12-12 27.77 28.04 27.55 27.77 399,710 15.87 3.37
2017-12-11 27.04 28.17 27.04 27.84 663,313 15.91 3.38
2017-12-08 26.94 27.47 26.94 27.02 835,686 15.44 3.28
2017-12-07 26.68 26.89 26.54 26.77 364,831 15.3 3.25
2017-12-06 26.56 27.02 26.41 26.97 616,095 15.41 3.27
2017-12-05 27.14 27.24 26.47 26.65 678,183 15.23 3.23
2017-12-04 27.69 27.8 27.08 27.11 745,349 15.49 3.29
2017-12-01 27.33 27.59 27.18 27.45 548,167 15.69 3.33
2017-11-30 27.75 27.91 27.26 27.47 553,626 15.7 3.33
2017-11-29 28.6 28.6 27.88 28.03 433,417 16.02 3.4
2017-11-28 28.82 28.97 28.47 28.71 529,511 16.41 3.48
2017-11-27 28.53 28.97 28.38 28.73 349,585 16.42 3.48
2017-11-24 28.74 28.74 28.2 28.67 365,194 16.38 3.48
2017-11-23 0 0 0 28.81 0 - -
2017-11-22 29.21 29.35 28.54 28.81 420,707 16.46 3.49
2017-11-21 28.85 29.83 28.68 29.26 994,586 16.72 3.55
2017-11-20 29.11 29.11 28.2 28.67 1,666,330 16.38 3.48
2017-11-17 30.41 30.83 30.35 30.73 264,437 17.56 3.73
2017-11-16 29.98 30.55 29.88 30.35 343,960 17.34 3.68
2017-11-15 29.75 29.91 29.42 29.86 337,068 17.06 3.62
2017-11-14 30.09 30.37 29.84 29.93 303,919 17.1 3.63
2017-11-13 30.24 30.33 30.01 30.1 326,071 17.2 3.65
2017-11-10 30.79 30.88 30.23 30.39 472,431 17.37 3.68
2017-11-09 31.03 31.08 30.71 30.85 418,800 17.63 3.74
2017-11-08 30.79 31.07 30.71 31.07 262,791 17.75 3.77
2017-11-07 31 31.09 30.66 30.76 312,216 17.58 3.73
2017-11-06 31.08 31.29 30.91 31.02 269,974 17.73 3.76
2017-11-03 31.21 31.45 30.82 31.07 275,013 17.75 3.77
2017-11-02 31.06 31.34 30.91 31.18 347,498 17.82 3.78
2017-11-01 31.45 31.89 30.9 30.96 155,328 17.69 3.75
2017-10-31 31.57 31.77 31.14 31.28 317,674 17.87 3.79
2017-10-30 31.09 32.02 31.09 31.61 428,982 18.06 3.83
2017-10-27 30.81 30.93 30.73 30.8 164,596 17.6 3.73
2017-10-26 30.69 30.99 30.69 30.86 253,005 18.37 3.74
2017-10-25 30.62 30.68 30.35 30.58 305,691 18.2 3.71
2017-10-24 30.55 30.85 30.42 30.48 328,933 18.14 3.7
2017-10-23 30.86 30.96 30.68 30.77 174,324 18.32 3.73
2017-10-20 31.07 31.12 30.78 30.81 306,652 18.34 3.74
2017-10-19 31.3 31.3 30.76 30.82 313,128 18.35 3.74
2017-10-18 31.11 31.6 31.1 31.44 358,850 18.71 3.81
2017-10-17 31.54 31.61 30.93 31.06 357,117 18.49 3.77
2017-10-16 31.37 31.56 31.06 31.52 260,350 18.76 3.82
2017-10-13 31.21 31.46 31.06 31.21 285,680 18.58 3.78
Get more Data

Banco Santander Chile Stock History Chart

View BSAC PE ratio, PS ratio stocks charts and compare with peers.
BSAC Chart
Note: Compare Banco Santander Chile stock price history with the index and industry peers.

Banco Santander Chile Stock Price History: Past 5 years

Max Stock Price34.78Jan 26,2018
Min Stock Price15.98Jan 15,2016
Avg Stock Price23.08

Banco Santander Chile Historical PE ratio: Past 5 years

Max PE Ratio19.87Jan 26,2018
Min PE Ratio8.38Jan 16,2015
Avg PE Ratio13.74

Banco Santander Chile Historical PS ratio: Past 5 years

Max PS Ratio4.22Jan 26,2018
Min PS Ratio1.76Feb 03,2014
Avg PS Ratio2.56

BSAC Industry Peers

Company Price Change (%)
National Bank Of Canada (NTIOF)48.850.54 (1.09%)
Agricultural Bank Of China (ACGBY)13.830.39 (2.74%)
Banco Santander (SAN)6.990.01 (0.14%)
Banco Bilbao Viscaya Argentaria (BBVA)8.630.15 (1.71%)
Macro Bank (BMA)108.760.86 (0.8%)
Banco Santander Brasil Sa (BSBR)11.070.16 (1.42%)
Bbva Banco Frances (BFR)24.490.26 (1.05%)

Banco Santander Chile share price history helps an investor analyze a company's history and do Banco Santander Chile stock analysis . Banco Santander Chile stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 545,045 typically implies breaking news or earnings release. BSAC stock saw an opening price of $32.76, and a closing price of $33.27 on Feb 20, 2018. The average P/S ratio was 2.56 as can be seen from Banco Santander Chile stock history.