Skip to main content
BSAC logo

Banco Santander-Chile

BSACNYSEFinancialsBanks - Regional

$32.70Today:- (-)1Y +18.10%

As of Oct 16, 2026 close

Market cap
$15.46B
P/E (TTM)
13.51
Forward P/E
12.80
Dividend yield
3.34%
52-week range
$26.94$37.72
Volume (live)
-
Avg. volume (3M)
350.63K

Banco Santander-Chile (BSAC) Historical Stock Prices

Analyze Banco Santander-Chile (BSAC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Banco Santander-Chile (BSAC) Interactive Price Chart

Interactive historical price chart showing Banco Santander-Chile stock price movements and trends across multiple time periods.

Loading chart...

BSAC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BSAC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202632.8932.9332.3232.7032.70399.67K
Oct 15, 202632.1832.8732.1432.8232.82298.29K
Oct 14, 202631.8432.2531.7632.1932.19885.08K
Oct 13, 202631.8932.2931.8932.1832.18303.95K
Oct 12, 202632.0932.3332.0132.1932.19140.13K
Oct 9, 202632.1632.2631.9232.2232.22428.36K
Oct 8, 202631.5032.2331.5031.9431.94293.85K
Oct 7, 202631.8431.9631.4431.6431.64427.94K
Oct 6, 202632.7932.8732.0332.1132.11682.31K
Oct 5, 202632.2832.9231.9532.7032.70969.91K
Oct 2, 202632.9032.9031.6631.9931.99646.68K
Oct 1, 202633.0133.0431.9432.5932.59298.34K
Sep 30, 202633.8033.8033.2933.3633.36268.18K
Sep 29, 202633.7633.7733.3233.6133.61260.80K
Sep 28, 202633.8834.3533.7433.8833.88190.51K
Sep 25, 202633.9934.5333.7634.3734.37299.24K
Sep 24, 202634.1434.3033.5433.7833.78253.97K
Sep 23, 202634.8234.9734.2634.3034.30331.21K
Sep 22, 202634.5635.2434.5235.0735.07254.02K
Sep 21, 202634.1834.7934.1834.5234.52232.34K
Sep 18, 202634.0834.0833.5733.8433.84261.01K
Sep 17, 202634.4634.7033.9934.2934.29570.26K
Sep 16, 202634.9334.9333.8434.1534.15229.84K
Sep 15, 202634.8835.0134.5334.7634.76232.79K
Sep 14, 202634.5634.8533.9434.7534.75253.08K
Sep 11, 202635.5635.6134.9435.1935.19172.08K
Sep 10, 202635.2035.6534.9535.2735.27212.17K
Sep 9, 202635.4435.8435.0335.2935.29179.36K
Sep 8, 202636.0236.1135.2835.5535.55388.54K
Sep 4, 202635.3736.1535.3535.6735.67155.13K
Sep 3, 202636.1736.3735.3235.8635.86504.88K
Sep 2, 202635.2135.8135.1035.7435.74366.98K
Sep 1, 202634.5735.2534.5634.8734.87375.59K
Aug 31, 202635.2635.3034.5834.7534.75346.90K
Aug 28, 202635.0335.2834.8435.1435.14221.97K
Aug 27, 202635.2135.5334.7934.8934.89211.24K
Aug 26, 202636.0636.4035.1835.3135.31504.45K
Aug 25, 202636.0636.2735.5836.1536.15375.18K
Aug 24, 202635.0636.1535.0636.1036.10194.70K
Aug 21, 202634.8535.4934.8135.1635.16309.59K
Aug 20, 202634.6734.8034.0834.5734.57166.91K
Aug 19, 202634.7035.2034.7034.8834.88409.41K
Aug 18, 202634.3334.7334.2134.4434.44212.35K
Aug 17, 202634.3734.7234.1334.5734.57178.31K
Aug 14, 202634.5334.9134.2334.5534.55168.70K
Aug 13, 202633.9534.5033.8234.2834.28320.41K
Aug 12, 202635.4235.4633.9734.0134.01278.54K
Aug 11, 202635.4835.6334.7835.0335.03298.99K
Aug 10, 202635.0835.6234.9335.4835.48172.54K
Aug 7, 202636.1236.2535.0635.1635.16254.75K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.