Banco Santander-Chile
BSACNYSEFinancial Services● Active
$29.69
$-0.33(-1.10%)
Market Cap$14.0B
P/E Ratio—
52W High$37.72
52W Low$22.77
Banco Santander-Chile（BSAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bsac · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$37.72
Jan 29, 2026
-21.1% from here
5-Year Low5Y
$13.37
Sep 27, 2022
+122.5% from low
IPO Priceadj.
$7.70
Oct 31, 1994
+286.3% since IPO
1 Year Ago
$24.46
Jun 9, 2025
+21.6% in 1Y
5 Years Ago
$20.72
Jun 8, 2021
+43.6% in 5Y
10 Years Ago
$18.85
Jun 8, 2016
+57.8% in 10Y
Historical Price Data · BSAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.28 | $30.28 | $29.83 | $29.83 | $29.83 | 71K | -1.50% |
| Jun 5, 2026 | $30.30 | $30.58 | $29.76 | $30.02 | $30.02 | 564K | -0.92% |
| Jun 4, 2026 | $30.66 | $31.14 | $30.53 | $30.62 | $30.62 | 224K | -0.13% |
| Jun 3, 2026 | $30.83 | $30.94 | $30.25 | $30.25 | $30.25 | 198K | -1.88% |
| Jun 2, 2026 | $30.92 | $31.45 | $30.68 | $31.11 | $31.11 | 225K | +0.61% |
| Jun 1, 2026 | $31.93 | $31.93 | $30.75 | $30.98 | $30.98 | 546K | -2.98% |
| May 29, 2026 | $31.72 | $32.14 | $31.57 | $31.93 | $31.93 | 651K | +0.66% |
| May 28, 2026 | $31.76 | $32.25 | $31.41 | $31.80 | $31.80 | 405K | +0.13% |
| May 27, 2026 | $32.11 | $32.63 | $31.93 | $32.13 | $32.13 | 497K | +0.06% |
| May 26, 2026 | $31.32 | $32.16 | $31.32 | $32.09 | $32.09 | 398K | +2.46% |
| May 22, 2026 | $31.56 | $31.61 | $30.95 | $30.98 | $30.98 | 360K | -1.84% |
| May 21, 2026 | $31.00 | $31.89 | $30.99 | $31.51 | $31.51 | 192K | +1.65% |
| May 20, 2026 | $30.38 | $31.72 | $30.34 | $31.26 | $31.26 | 793K | +2.90% |
| May 19, 2026 | $30.20 | $30.89 | $30.11 | $30.23 | $30.23 | 692K | +0.10% |
| May 18, 2026 | $30.53 | $30.81 | $30.07 | $30.54 | $30.54 | 463K | +0.03% |
| May 15, 2026 | $30.36 | $30.36 | $29.53 | $30.18 | $30.18 | 471K | -0.59% |
| May 14, 2026 | $30.27 | $31.09 | $30.14 | $30.73 | $30.73 | 504K | +1.52% |
| May 13, 2026 | $30.30 | $30.71 | $29.83 | $29.97 | $29.97 | 728K | -1.09% |
| May 12, 2026 | $29.16 | $30.30 | $29.16 | $30.20 | $30.20 | 454K | +3.57% |
| May 11, 2026 | $30.06 | $30.26 | $29.61 | $29.79 | $29.79 | 249K | -0.90% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BSAC
Jan 1 → Dec 31 · 6 years2026-5.1%$31.43 → $29.82
-5.1%
2025+66.0%$18.74 → $31.11
+66.0%
2024-3.1%$19.46 → $18.86
-3.1%
2023+23.4%$15.80 → $19.49
+23.4%
2022-3.0%$16.33 → $15.84
-3.0%
2021-21.3%$20.71 → $16.29
-21.3%
Best Year2025 · +66.0%
Worst Year2021 · -21.3%
Positive Years2 / 6
Avg Annual Return+9.5%
6Y Total Return+44.0%
6Y CAGR~+6.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in BSAC?
If you invested $1,000 in BSAC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,578
Total Return+57.8%
CAGR~+4.7% / yr
Profit+$578
Based on Jun 8, 2016 · $18.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Banco Santander-Chile（BSAC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BSAC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BSAC 历史股价FMP 日线复权 OHLCV