NYSE · BSAC · stock
Banco Santander Chile (BSAC) stock price history
Every NYSE trading session of Banco Santander Chile from Oct 31, 1994 to Nov 12, 2026: 8,002 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSAC adjusted close, 1994 to 2026
- $36.15
- All time high, 2026
- $36.40
- 52 week high, $27.29 low
- 8,002
- Daily sessions since 1994
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
BSAC key facts
- Banco Santander Chile (BSAC) closed at $31.97 on Nov 12, 2026 on NYSE.
- BSAC's all time high close is $36.15, set on Aug 25, 2026; its all time low close is $0.9823 on Oct 5, 1998.
- BSAC's 52 week range is $27.29 to $36.40.
- BSAC returned +10.2% over the year to Nov 12, 2026 and +115.7% over five years.
- Over ten years BSAC returned +134%, +8.9% a year compounded.
- BSAC's deepest drawdown was -63.9% from Apr 18, 2018 to Mar 18, 2020.
- DataCedar holds 8,002 daily sessions of BSAC history from Oct 31, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BSAC price chart, 1994 to 2026
BSAC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -6.0% |
| 6 months | +5.9% |
| Year to date | +7.1% |
| 1 year | +10.2% |
| 3 years | +103.8% |
| 5 years | +115.7% |
| 10 years | +133.9% |
| Since Oct 31, 1994 | +1,876% |
| Compound annual growth, 32.0 years | +9.8% |
BSAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.15 on Aug 25, 2026
- All time low close
- $0.9823 on Oct 5, 1998
- 52 week high
- $36.40 on Aug 26, 2026
- 52 week low
- $27.29 on Nov 14, 2025
- Deepest drawdown
- -63.9% from Apr 18, 2018 to Mar 18, 2020, recovered Apr 24, 2025
- Best single session
- +28.6% on Oct 13, 2008
- Worst single session
- -19.5% on Mar 18, 2020
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1994
- 19.8×
- Best calendar year
- 2009, +96%
- Worst calendar year
- 1998, -30%
BSAC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Oct 31, 1994; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.94 | $36.40 | $28.46 | $31.97 | +7.9% | 84.2M | 218 |
| 2025 | $16.90 | $30.17 | $16.40 | $29.64 | +74.3% | 83.9M | 250 |
| 2024 | $16.83 | $19.32 | $15.52 | $17.01 | +0.9% | 70.4M | 252 |
| 2023 | $12.76 | $18.86 | $12.37 | $16.85 | +31.7% | 119.4M | 249 |
| 2022 | $12.45 | $17.50 | $10.80 | $12.79 | +3.0% | 143.3M | 251 |
| 2021 | $14.27 | $19.23 | $11.72 | $12.42 | -11.0% | 120.4M | 252 |
| 2020 | $16.17 | $16.95 | $7.95 | $13.96 | -13.0% | 131.5M | 253 |
| 2019 | $19.86 | $22.09 | $14.46 | $16.05 | -19.9% | 82.2M | 252 |
| 2018 | $20.25 | $23.01 | $19.21 | $20.03 | -0.1% | 88.2M | 251 |
| 2017 | $13.58 | $20.71 | $13.02 | $20.06 | +49.4% | 115.4M | 249 |
| 2016 | $10.04 | $14.42 | $9.13 | $13.42 | +30.8% | 99.8M | 252 |
| 2015 | $10.87 | $13.13 | $10.00 | $10.27 | -5.7% | 104.8M | 251 |
| 2014 | $12.35 | $15.10 | $10.12 | $10.89 | -12.7% | 107.3M | 251 |
| 2013 | $14.67 | $15.61 | $11.20 | $12.47 | -13.9% | 94.8M | 251 |
| 2012 | $14.50 | $16.64 | $13.22 | $14.49 | +1.5% | 124.7M | 249 |
| 2011 | $17.07 | $18.26 | $11.71 | $14.28 | -16.0% | 152.5M | 252 |
| 2010 | $11.96 | $18.17 | $10.31 | $16.99 | +50.2% | 108.4M | 252 |
| 2009 | $5.74 | $11.36 | $5.03 | $11.31 | +96.0% | 161.3M | 252 |
| 2008 | $8.02 | $9.15 | $4.15 | $5.77 | -27.8% | 142.6M | 253 |
| 2007 | $7.29 | $9.04 | $6.24 | $7.98 | +9.8% | 113.4M | 250 |
| 2006 | $6.44 | $7.79 | $5.58 | $7.27 | +12.2% | 92.5M | 251 |
| 2005 | $4.63 | $6.69 | $4.21 | $6.48 | +39.7% | 61.5M | 252 |
| 2004 | $3.04 | $4.66 | $3.01 | $4.64 | +52.7% | 52.1M | 248 |
| 2003 | $2.25 | $3.21 | $2.05 | $3.04 | +35.5% | 41.5M | 251 |
| 2002 | $2.45 | $2.59 | $1.90 | $2.24 | -8.8% | 44.6M | 252 |
| 2001 | $1.98 | $2.70 | $1.94 | $2.46 | +25.6% | 18.5M | 244 |
| 2000 | $2.09 | $2.49 | $1.70 | $1.96 | -5.7% | 11.8M | 232 |
| 1999 | $1.35 | $2.20 | $1.21 | $2.07 | +56.2% | 27.7M | 228 |
| 1998 | $1.89 | $2.04 | $0.9823 | $1.33 | -29.6% | 16.9M | 252 |
| 1997 | $1.87 | $2.42 | $1.72 | $1.89 | +0.9% | 9.4M | 253 |
| 1996 | $1.86 | $2.07 | $1.78 | $1.87 | +0.5% | 6.4M | 254 |
| 1995 | $1.39 | $1.92 | $1.04 | $1.86 | +34.3% | 15.1M | 252 |
| 1994 | $1.61 | $1.64 | $1.35 | $1.39 | n/a | 2.7M | 43 |
BSAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $31.97 | +4.7% |
| October 2026 | $30.53 | -8.5% |
| September 2026 | $33.36 | -4.0% |
| August 2026 | $34.75 | +0.4% |
| July 2026 | $34.61 | +5.1% |
| June 2026 | $32.93 | +3.1% |
| May 2026 | $31.93 | -0.2% |
| April 2026 | $31.98 | +0.5% |
| March 2026 | $31.82 | -1.5% |
| February 2026 | $32.30 | -3.7% |
| January 2026 | $33.55 | +13.2% |
| December 2025 | $29.64 | +3.9% |
About the BSAC data
Daily bars. 8,002 sessions from Oct 31, 1994 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABSAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
BSAC share price history
