Banco Santander Chile Stock Price History, BSAC Historical Prices

Add to My Stocks
$32 $0.18 (0.57%) BSAC stock closing price Jun 21, 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 $34.94 on Apr 17, 2018, and a low of $15.98 on Jan 15, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 32.05 32.13 31.75 31.82 527,862 16.49 3.72
2018-06-19 31.62 31.91 31.4 31.75 503,334 16.45 3.71
2018-06-18 31.52 31.97 31.52 31.91 218,949 16.53 3.73
2018-06-15 31.59 31.89 30.58 31.84 493,727 16.5 3.72
2018-06-14 32.15 32.33 31.76 31.78 420,361 16.47 3.72
2018-06-13 31.72 32.29 31.63 32.02 425,325 16.59 3.75
2018-06-12 31.91 32 31.61 31.64 2,161,168 16.39 3.7
2018-06-11 31.92 32.05 31.86 31.88 473,251 16.52 3.73
2018-06-08 32.05 32.05 31.73 31.82 482,229 16.49 3.72
2018-06-07 32.16 32.19 31.74 31.82 549,697 16.49 3.72
2018-06-06 32.28 32.49 32.12 32.23 1,001,239 16.7 3.77
2018-06-05 32.56 32.83 32.24 32.24 297,323 16.71 3.77
2018-06-04 32.55 32.86 32.51 32.72 455,498 16.95 3.83
2018-06-01 32.36 32.55 32.16 32.34 488,472 16.76 3.78
2018-05-31 33.03 33.16 32.14 32.16 546,075 16.66 3.76
2018-05-30 32.43 33.1 32.31 33.02 678,527 17.11 3.86
2018-05-29 32.98 33.18 32.21 32.24 541,169 16.71 3.77
2018-05-25 32.66 33.72 32.66 33.4 357,073 17.31 3.91
2018-05-24 32.76 32.82 32.51 32.71 802,449 16.95 3.83
2018-05-23 32.82 32.95 32.62 32.84 610,398 17.02 3.84
2018-05-22 33.15 33.25 32.99 33.1 562,432 17.15 3.87
2018-05-21 33.16 33.31 33 33.06 376,751 17.13 3.87
2018-05-18 33.02 33.07 32.55 32.96 435,625 17.08 3.86
2018-05-17 33.1 33.29 32.9 33.21 199,017 17.21 3.88
2018-05-16 33.06 33.13 32.92 33.1 269,036 17.15 3.87
2018-05-15 32.97 33.14 32.83 32.98 356,548 17.09 3.86
2018-05-14 33.36 33.52 33.19 33.25 463,701 17.23 3.89
2018-05-11 33.27 33.58 33.13 33.36 212,443 17.29 3.9
2018-05-10 32.57 33.35 32.56 33.27 331,517 17.24 3.89
2018-05-09 32.2 32.58 32.01 32.46 349,480 16.82 3.8
2018-05-08 32.24 32.29 31.74 32.14 456,789 16.65 3.76
2018-05-07 32.43 32.48 31.98 32.44 396,796 16.81 3.79
2018-05-04 32.21 32.57 32.21 32.43 274,976 16.8 3.79
2018-05-03 32.64 32.64 32.18 32.42 481,990 16.8 3.79
2018-05-02 33.01 33.01 32.58 32.61 408,120 16.9 3.81
2018-05-01 32.9 33.01 32.64 32.94 258,636 17.07 3.85
2018-04-30 33.27 33.27 33.03 33.03 226,609 17.11 3.86
2018-04-27 33.59 34.18 33.1 33.27 277,557 17.89 4.03
2018-04-26 33.27 33.45 33.19 33.23 216,098 17.87 4.02
2018-04-25 33.65 33.65 32.93 33.1 369,467 17.8 4
2018-04-24 33.79 33.79 33.44 33.63 185,767 18.08 4.07
2018-04-23 33.93 33.95 33.44 33.55 242,125 18.04 4.06
2018-04-20 33.94 34.15 33.75 34 192,209 18.28 4.11
2018-04-19 34.2 34.27 33.94 34.02 246,128 18.29 4.12
2018-04-18 33.83 34.36 33.48 34.23 343,516 18.4 4.14
2018-04-17 34.72 35.09 34.41 34.94 488,743 18.79 4.23
2018-04-16 34.85 35.03 34.3 34.73 409,487 18.67 4.2
2018-04-13 34.91 34.93 34.6 34.75 273,250 18.68 4.2
2018-04-12 34.68 35.01 34.5 34.69 369,164 18.65 4.2
2018-04-11 34.07 34.7 34.07 34.56 411,512 18.58 4.18
2018-04-10 34.06 34.36 33.97 34.15 410,375 18.36 4.13
2018-04-09 33.94 34.11 33.65 33.73 188,082 18.13 4.08
2018-04-06 34.02 34.21 33.7 33.86 174,191 18.2 4.1
2018-04-05 34.47 34.48 34.06 34.13 149,237 18.35 4.13
2018-04-04 33.68 34.15 33.56 34.13 161,116 18.35 4.13
2018-04-03 33.85 34.3 33.78 34.18 366,410 18.38 4.14
2018-04-02 33.36 33.81 33.28 33.66 360,609 18.1 4.07
2018-03-30 0 0 0 33.51 0 - -
2018-03-29 33.09 33.68 32.84 33.51 228,488 18.02 4.05
2018-03-28 32.51 33.14 32.23 32.94 364,615 17.71 3.99
2018-03-27 32.58 32.63 32.26 32.47 271,534 17.46 3.93
2018-03-26 32.61 32.61 31.82 32.42 282,236 17.43 3.92
2018-03-23 32.56 32.89 32.04 32.14 319,213 17.28 3.89
2018-03-22 32.75 33.51 32.49 32.52 557,174 17.48 3.93
2018-03-21 32.96 33.3 32.63 33.11 866,038 17.8 4.01
2018-03-20 33.17 33.17 32.56 32.93 462,371 17.7 3.98
2018-03-19 33.1 33.26 32.98 33.15 365,122 17.82 4.01
2018-03-16 33.25 33.34 32.96 33.2 335,303 17.85 4.02
2018-03-15 33.14 33.56 32.95 33.13 239,581 17.81 4.01
2018-03-14 33.34 33.34 32.93 33.19 198,158 17.84 4.02
2018-03-13 33.27 33.42 32.99 33.06 180,315 17.77 4
2018-03-12 33.01 33.23 32.87 33.21 202,418 17.86 4.02
2018-03-09 32.49 33.21 32.44 33.03 195,038 17.76 4
2018-03-08 32.56 32.61 32.07 32.31 212,323 17.37 3.91
2018-03-07 32.4 32.53 32.2 32.47 384,624 17.46 3.93
2018-03-06 33.05 33.23 32.57 32.6 256,587 17.53 3.94
2018-03-05 32.21 32.8 31.86 32.75 138,576 17.61 3.96
2018-03-02 32.18 32.65 32.01 32.45 251,394 17.45 3.93
2018-03-01 32.63 32.76 32.28 32.43 430,683 17.44 3.92
2018-02-28 33.02 33.02 32.6 32.65 282,060 17.55 3.95
2018-02-27 33.24 33.38 32.85 32.85 245,085 17.66 3.97
2018-02-26 33.63 33.64 33.14 33.34 404,962 17.93 4.03
2018-02-23 33.69 33.83 33.41 33.51 321,743 18.02 4.05
2018-02-22 33.55 33.78 33.39 33.5 271,603 18.01 4.05
2018-02-21 33.27 33.75 33.27 33.41 642,013 17.96 4.04
2018-02-20 32.76 33.32 32.75 33.27 545,045 17.89 4.03
2018-02-19 0 0 0 32.87 0 - -
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
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 Price34.94Apr 17,2018
Min Stock Price15.98Jan 15,2016
Avg Stock Price23.48

Banco Santander Chile Historical PE ratio: Past 5 years

Max PE Ratio19.87Jan 26,2018
Min PE Ratio8.38Jan 16,2015
Avg PE Ratio13.78

Banco Santander Chile Historical PS ratio: Past 5 years

Max PS Ratio4.23Apr 17,2018
Min PS Ratio1.76Feb 03,2014
Avg PS Ratio2.66

BSAC Industry Peers

Company Price Change (%)
Banco De Chile (BCH)94.030.81 (0.85%)
Agricultural Bank Of China (ACGBY)12.190.12 (0.97%)
Banco Santander (SAN)5.490.06 (1.1%)
Banco Bilbao Viscaya Argentaria (BBVA)6.960.05 (0.72%)
Macro Bank (BMA)65.372.09 (3.3%)
Banco Santander Brasil Sa (BSBR)8.070.02 (0.25%)
Bbva Banco Frances (BFR)13.680.32 (2.29%)

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 247,344 typically implies breaking news or earnings release. BSAC stock saw an opening price of $31.81, and a closing price of $32 on Jun 21, 2018. The average P/S ratio was 2.66 as can be seen from Banco Santander Chile stock history.