Bicecorp S.A. (SNSE:BICE)
Chile
· Delayed Price · Currency is CLP 361.82
+0.98 (0.27%)
At close: Dec 5, 2025
Bicecorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 362.00 | 364.45 | 361.00 | 361.82 | 361.82 | 0.27% | 2,912,831 |
| Dec 4, 2025 | 360.54 | 362.00 | 358.83 | 360.84 | 360.84 | 0.08% | 1,749,383 |
| Dec 3, 2025 | 358.00 | 362.00 | 357.00 | 360.54 | 360.54 | 0.71% | 671,463 |
| Dec 2, 2025 | 358.00 | 360.00 | 357.00 | 357.99 | 357.99 | 0.27% | 163,869 |
| Dec 1, 2025 | 361.91 | 362.00 | 356.35 | 357.01 | 357.01 | -1.24% | 799,290 |
| Nov 28, 2025 | 364.13 | 365.00 | 360.80 | 361.48 | 361.48 | 0.51% | 713,333 |
| Nov 27, 2025 | 362.99 | 363.00 | 357.89 | 359.64 | 359.64 | 0.43% | 490,483 |
| Nov 26, 2025 | 360.00 | 360.00 | 357.10 | 358.10 | 358.10 | -0.53% | 1,705,552 |
| Nov 25, 2025 | 360.42 | 361.15 | 359.90 | 360.00 | 360.00 | -0.11% | 230,962 |
| Nov 24, 2025 | 364.78 | 364.78 | 360.00 | 360.38 | 360.38 | 0.09% | 767,347 |
| Nov 21, 2025 | 372.72 | 372.72 | 359.00 | 360.05 | 360.05 | -3.68% | 636,314 |
| Nov 20, 2025 | 375.00 | 379.40 | 371.77 | 373.82 | 373.82 | -0.05% | 499,775 |
| Nov 19, 2025 | 367.00 | 379.43 | 366.00 | 374.01 | 374.01 | 2.47% | 6,507,742 |
| Nov 18, 2025 | 363.10 | 366.00 | 363.10 | 365.00 | 365.00 | -0.06% | 1,246,845 |
| Nov 17, 2025 | 362.80 | 367.93 | 362.00 | 365.21 | 365.21 | 1.56% | 4,938,835 |
| Nov 14, 2025 | 360.00 | 360.00 | 356.50 | 359.60 | 359.60 | -0.40% | 1,398,722 |
| Nov 13, 2025 | 352.05 | 362.10 | 352.05 | 361.04 | 361.04 | 4.75% | 5,618,711 |
| Nov 12, 2025 | 340.00 | 348.14 | 339.35 | 344.66 | 344.66 | 1.51% | 761,377 |
| Nov 11, 2025 | 339.38 | 340.00 | 338.50 | 339.54 | 339.54 | 0.05% | 128,334 |
| Nov 10, 2025 | 340.00 | 341.00 | 338.83 | 339.38 | 339.38 | 0.36% | 889,129 |
| Nov 7, 2025 | 338.98 | 340.00 | 336.00 | 338.15 | 338.15 | 0.99% | 601,479 |
| Nov 6, 2025 | 338.58 | 338.58 | 333.76 | 334.83 | 334.83 | -1.11% | 566,843 |
| Nov 5, 2025 | 336.21 | 338.78 | 336.21 | 338.58 | 338.58 | 1.56% | 185,733 |
| Nov 4, 2025 | 335.00 | 335.80 | 331.05 | 333.39 | 333.39 | -1.03% | 598,183 |
| Nov 3, 2025 | 329.30 | 336.90 | 329.30 | 336.85 | 336.85 | 2.29% | 656,391 |
| Oct 30, 2025 | 324.05 | 330.00 | 323.81 | 329.30 | 329.30 | 0.90% | 1,367,825 |
| Oct 29, 2025 | 330.00 | 330.00 | 325.00 | 326.35 | 326.35 | -0.41% | 168,689 |
| Oct 28, 2025 | 331.01 | 332.98 | 326.32 | 327.68 | 327.68 | -1.52% | 1,438,204 |
| Oct 27, 2025 | 332.00 | 334.04 | 331.00 | 332.75 | 332.75 | 0.50% | 173,363 |
| Oct 24, 2025 | 324.00 | 334.56 | 324.00 | 331.08 | 331.08 | 2.34% | 1,504,838 |
| Oct 23, 2025 | 317.00 | 324.00 | 317.00 | 323.52 | 323.52 | 2.52% | 3,462,365 |
| Oct 22, 2025 | 311.00 | 317.00 | 311.00 | 315.56 | 315.56 | 1.53% | 6,522,571 |
| Oct 21, 2025 | 311.00 | 311.00 | 310.02 | 310.79 | 310.79 | -0.06% | 975,412 |
| Oct 20, 2025 | 311.09 | 311.10 | 308.00 | 310.99 | 310.99 | 0.96% | 5,914,343 |
| Oct 17, 2025 | 307.89 | 312.61 | 304.00 | 308.04 | 308.04 | 1.29% | 1,300,833 |
| Oct 16, 2025 | 300.11 | 308.03 | 300.11 | 304.11 | 304.11 | 1.03% | 1,604,039 |
| Oct 15, 2025 | 302.86 | 302.86 | 300.50 | 301.00 | 301.00 | -0.35% | 4,964,015 |
| Oct 14, 2025 | 301.50 | 303.00 | 300.00 | 302.07 | 302.07 | 0.27% | 831,576 |
| Oct 13, 2025 | 301.99 | 301.99 | 300.00 | 301.26 | 301.26 | 0.76% | 479,730 |
| Oct 10, 2025 | 299.00 | 299.45 | 298.78 | 299.00 | 299.00 | -0.03% | 2,756,595 |
| Oct 9, 2025 | 300.42 | 300.42 | 299.00 | 299.09 | 299.09 | -0.33% | 239,091 |
| Oct 8, 2025 | 298.21 | 301.92 | 297.75 | 300.07 | 300.07 | 0.44% | 3,490,273 |
| Oct 7, 2025 | 300.00 | 300.50 | 297.00 | 298.75 | 298.75 | -0.61% | 377,550 |
| Oct 6, 2025 | 302.07 | 302.07 | 300.01 | 300.57 | 300.57 | -0.44% | 251,858 |
| Oct 3, 2025 | 300.00 | 302.00 | 300.00 | 301.91 | 301.91 | 1.02% | 298,465 |
| Oct 2, 2025 | 301.70 | 301.90 | 298.30 | 298.87 | 298.87 | -0.92% | 935,647 |
| Oct 1, 2025 | 302.00 | 302.00 | 301.00 | 301.63 | 301.63 | -0.12% | 776,894 |
| Sep 30, 2025 | 302.40 | 302.50 | 300.00 | 301.99 | 301.99 | -0.08% | 1,882,441 |
| Sep 29, 2025 | 301.22 | 302.80 | 299.17 | 302.24 | 302.24 | 0.35% | 1,335,981 |
| Sep 26, 2025 | 301.10 | 302.80 | 300.00 | 301.19 | 301.19 | -0.20% | 192,217 |
| Sep 25, 2025 | 301.70 | 302.00 | 301.10 | 301.78 | 301.78 | -0.01% | 348,446 |
| Sep 24, 2025 | 302.70 | 303.00 | 301.00 | 301.80 | 301.80 | 0.16% | 227,281 |
| Sep 23, 2025 | 303.70 | 303.71 | 299.85 | 301.33 | 301.33 | 0.77% | 335,992 |
| Sep 22, 2025 | 301.49 | 301.50 | 299.01 | 299.02 | 299.02 | -0.33% | 382,823 |
| Sep 17, 2025 | 299.68 | 301.49 | 299.68 | 300.01 | 300.01 | 0.38% | 132,325 |
| Sep 16, 2025 | 299.00 | 299.70 | 296.80 | 298.88 | 298.88 | 0.21% | 509,018 |
| Sep 15, 2025 | 295.00 | 300.99 | 295.00 | 298.24 | 298.24 | 1.27% | 223,709 |
| Sep 12, 2025 | 294.01 | 295.00 | 293.74 | 294.51 | 294.51 | 0.17% | 774,605 |
| Sep 11, 2025 | 296.01 | 299.00 | 293.95 | 294.01 | 294.01 | -0.36% | 3,335,277 |
| Sep 10, 2025 | 294.70 | 296.66 | 294.70 | 295.06 | 295.06 | 0.30% | 208,460 |
| Sep 9, 2025 | 297.00 | 297.00 | 294.00 | 294.19 | 294.19 | -0.97% | 296,888 |
| Sep 8, 2025 | 300.00 | 300.00 | 296.99 | 297.08 | 297.08 | -0.42% | 160,728 |
| Sep 5, 2025 | 295.01 | 299.00 | 294.89 | 298.34 | 298.34 | 1.17% | 576,435 |
| Sep 4, 2025 | 290.01 | 295.00 | 289.01 | 294.89 | 294.89 | 2.05% | 1,661,225 |
| Sep 3, 2025 | 286.00 | 292.00 | 285.00 | 288.96 | 288.96 | 1.11% | 377,178 |
| Sep 2, 2025 | 283.24 | 286.20 | 282.03 | 285.79 | 285.79 | 0.90% | 356,313 |
| Sep 1, 2025 | 286.50 | 287.00 | 283.06 | 283.24 | 283.24 | -1.45% | 389,192 |
| Aug 29, 2025 | 286.01 | 290.04 | 286.00 | 287.42 | 287.42 | 0.15% | 786,654 |
| Aug 28, 2025 | 286.00 | 288.01 | 283.89 | 287.00 | 287.00 | 0.17% | 1,132,753 |
| Aug 27, 2025 | 285.93 | 287.70 | 285.26 | 286.50 | 286.50 | 0.43% | 737,519 |
| Aug 26, 2025 | 284.87 | 286.00 | 283.83 | 285.26 | 285.26 | 0.12% | 601,039 |
| Aug 25, 2025 | 284.00 | 287.00 | 281.52 | 284.92 | 284.92 | 0.68% | 1,080,946 |
| Aug 22, 2025 | 281.90 | 283.00 | 281.25 | 283.00 | 283.00 | 0.63% | 820,496 |
| Aug 21, 2025 | 281.95 | 281.95 | 281.00 | 281.24 | 281.24 | -0.25% | 652,585 |
| Aug 20, 2025 | 283.00 | 283.00 | 281.52 | 281.95 | 281.95 | 0.16% | 1,495,008 |
| Aug 19, 2025 | 283.00 | 283.00 | 281.24 | 281.51 | 281.51 | 0.10% | 2,799,952 |
| Aug 18, 2025 | 283.56 | 283.56 | 280.22 | 281.24 | 281.24 | 0.09% | 3,729,889 |
| Aug 14, 2025 | 277.90 | 284.82 | 274.00 | 281.00 | 281.00 | 2.22% | 16,386,560 |
| Aug 13, 2025 | 272.45 | 274.90 | 269.99 | 274.90 | 274.90 | 1.80% | 2,050,182 |
| Aug 12, 2025 | 274.00 | 274.00 | 269.50 | 270.05 | 270.05 | -2.53% | 1,765,294 |
| Aug 11, 2025 | 278.43 | 278.46 | 276.98 | 277.05 | 277.05 | 0.34% | 191,842 |
| Aug 8, 2025 | 268.40 | 276.10 | 267.50 | 276.10 | 276.10 | 2.87% | 518,465 |
| Aug 7, 2025 | 268.00 | 269.60 | 267.00 | 268.39 | 268.39 | 0.15% | 175,388 |
| Aug 6, 2025 | 266.00 | 267.99 | 266.00 | 267.99 | 267.99 | 0.88% | 534,820 |
| Aug 5, 2025 | 266.00 | 266.00 | 265.00 | 265.66 | 265.66 | -0.48% | 392,237 |
| Aug 4, 2025 | 268.25 | 268.26 | 266.98 | 266.94 | 266.94 | 0.47% | 264,323 |
| Aug 1, 2025 | 268.00 | 268.00 | 265.00 | 265.69 | 265.69 | -1.10% | 192,542 |
| Jul 31, 2025 | 269.00 | 269.00 | 267.07 | 268.64 | 268.64 | -0.07% | 403,402 |
| Jul 30, 2025 | 268.60 | 269.90 | 265.00 | 268.83 | 268.83 | 0.17% | 414,726 |
| Jul 29, 2025 | 268.69 | 269.61 | 266.30 | 268.38 | 268.38 | -0.95% | 310,378 |
| Jul 28, 2025 | 271.00 | 271.01 | 271.00 | 270.96 | 270.96 | -1.11% | 174,059 |
| Jul 25, 2025 | 272.70 | 274.00 | 272.69 | 274.00 | 274.00 | - | 166,224 |
| Jul 24, 2025 | 273.50 | 273.99 | 272.00 | 273.99 | 273.99 | - | 853,388 |
| Jul 23, 2025 | 274.00 | 277.44 | 272.03 | 274.00 | 274.00 | - | 587,246 |
| Jul 22, 2025 | 274.00 | 274.01 | 272.00 | 274.00 | 274.00 | -0.35% | 817,307 |
| Jul 21, 2025 | 273.00 | 275.00 | 272.47 | 274.95 | 274.95 | 0.84% | 445,651 |
| Jul 18, 2025 | 276.00 | 276.00 | 271.70 | 272.67 | 272.67 | -1.46% | 333,370 |
| Jul 17, 2025 | 276.40 | 280.00 | 275.50 | 276.71 | 276.71 | 0.25% | 2,986,456 |
| Jul 15, 2025 | 276.68 | 277.00 | 275.01 | 276.02 | 276.02 | -0.24% | 143,785 |
| Jul 14, 2025 | 279.01 | 279.01 | 274.82 | 276.68 | 276.68 | -1.12% | 299,252 |