Bicecorp S.A. (SNSE:BICE)
Chile
· Delayed Price · Currency is CLP 398.81
+0.41 (0.10%)
At close: Mar 6, 2026
Bicecorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 398.40 | 400.00 | 388.94 | 398.81 | 398.81 | 0.10% | 638,687 |
| Mar 5, 2026 | 403.00 | 403.00 | 395.00 | 398.40 | 398.40 | -1.60% | 296,782 |
| Mar 4, 2026 | 403.83 | 409.23 | 403.83 | 404.86 | 404.86 | -0.08% | 182,984 |
| Mar 3, 2026 | 402.00 | 413.10 | 381.00 | 405.20 | 405.20 | 1.28% | 3,794,257 |
| Mar 2, 2026 | 406.52 | 406.52 | 396.44 | 400.09 | 400.09 | -1.88% | 267,686 |
| Feb 27, 2026 | 408.00 | 412.32 | 406.52 | 407.75 | 407.75 | 0.20% | 598,589 |
| Feb 26, 2026 | 415.00 | 415.00 | 402.00 | 406.92 | 406.92 | -1.62% | 116,891 |
| Feb 25, 2026 | 416.16 | 416.16 | 411.50 | 413.61 | 413.61 | -0.25% | 310,875 |
| Feb 24, 2026 | 424.61 | 424.61 | 413.99 | 414.63 | 414.63 | -2.02% | 162,828 |
| Feb 23, 2026 | 421.75 | 427.00 | 421.75 | 423.18 | 423.18 | 1.34% | 177,786 |
| Feb 20, 2026 | 415.00 | 420.00 | 413.00 | 417.57 | 417.57 | 1.71% | 188,939 |
| Feb 19, 2026 | 406.51 | 414.12 | 406.16 | 410.53 | 410.53 | 1.08% | 218,044 |
| Feb 18, 2026 | 392.70 | 412.00 | 390.00 | 406.16 | 406.16 | 4.65% | 1,356,271 |
| Feb 17, 2026 | 393.30 | 398.00 | 387.00 | 388.10 | 388.10 | -1.01% | 341,544 |
| Feb 16, 2026 | 392.01 | 397.00 | 392.00 | 392.06 | 392.06 | -1.49% | 857,502 |
| Feb 13, 2026 | 409.50 | 409.50 | 391.01 | 397.99 | 397.99 | -2.93% | 2,621,964 |
| Feb 12, 2026 | 425.99 | 425.99 | 410.00 | 410.00 | 410.00 | -4.00% | 579,996 |
| Feb 11, 2026 | 428.20 | 428.40 | 424.00 | 427.09 | 427.09 | 0.25% | 310,076 |
| Feb 10, 2026 | 433.01 | 433.01 | 420.36 | 426.01 | 426.01 | -1.55% | 620,274 |
| Feb 9, 2026 | 432.00 | 434.52 | 432.00 | 432.71 | 432.71 | 0.22% | 383,405 |
| Feb 6, 2026 | 439.99 | 439.99 | 431.19 | 431.75 | 431.75 | -0.95% | 471,570 |
| Feb 5, 2026 | 440.00 | 440.00 | 429.99 | 435.89 | 435.89 | -0.69% | 973,242 |
| Feb 4, 2026 | 445.00 | 446.20 | 438.00 | 438.90 | 438.90 | -0.70% | 815,448 |
| Feb 3, 2026 | 444.00 | 445.00 | 439.92 | 442.00 | 442.00 | 0.10% | 1,049,047 |
| Feb 2, 2026 | 441.00 | 444.00 | 440.04 | 441.54 | 441.54 | 0.22% | 182,601 |
| Jan 30, 2026 | 439.01 | 441.34 | 436.00 | 440.58 | 440.58 | -0.19% | 341,420 |
| Jan 29, 2026 | 445.76 | 450.00 | 438.00 | 441.41 | 441.41 | -0.91% | 1,035,129 |
| Jan 28, 2026 | 443.69 | 446.57 | 443.00 | 445.46 | 445.46 | 1.19% | 288,940 |
| Jan 27, 2026 | 437.14 | 442.89 | 437.14 | 440.20 | 440.20 | 1.17% | 1,403,911 |
| Jan 26, 2026 | 434.00 | 442.56 | 433.62 | 435.10 | 435.10 | 0.95% | 1,778,241 |
| Jan 23, 2026 | 424.08 | 433.00 | 423.00 | 431.01 | 431.01 | 2.65% | 1,965,522 |
| Jan 22, 2026 | 415.14 | 428.40 | 415.14 | 419.88 | 419.88 | 1.98% | 1,704,866 |
| Jan 21, 2026 | 415.00 | 419.00 | 410.73 | 411.73 | 411.73 | -0.20% | 410,869 |
| Jan 20, 2026 | 420.00 | 420.00 | 411.00 | 412.56 | 412.56 | -2.35% | 843,637 |
| Jan 19, 2026 | 424.00 | 427.17 | 419.19 | 422.47 | 422.47 | -0.63% | 765,162 |
| Jan 16, 2026 | 433.99 | 434.60 | 421.36 | 425.14 | 425.14 | -1.75% | 579,433 |
| Jan 15, 2026 | 434.52 | 435.00 | 430.11 | 432.70 | 432.70 | 0.39% | 515,009 |
| Jan 14, 2026 | 441.07 | 449.82 | 429.49 | 431.00 | 431.00 | -0.69% | 1,624,923 |
| Jan 13, 2026 | 421.00 | 436.64 | 421.00 | 434.00 | 434.00 | 3.33% | 944,078 |
| Jan 12, 2026 | 415.51 | 421.31 | 415.50 | 420.00 | 420.00 | 2.24% | 1,631,954 |
| Jan 9, 2026 | 411.49 | 425.00 | 408.13 | 410.80 | 410.80 | 0.49% | 1,218,955 |
| Jan 8, 2026 | 397.20 | 410.00 | 397.20 | 408.78 | 408.78 | 2.84% | 2,223,279 |
| Jan 7, 2026 | 385.10 | 397.50 | 385.10 | 397.49 | 397.49 | 3.24% | 1,704,713 |
| Jan 6, 2026 | 379.79 | 385.00 | 379.79 | 385.00 | 385.00 | 1.89% | 1,652,894 |
| Jan 5, 2026 | 375.90 | 380.51 | 375.90 | 377.87 | 377.87 | 0.77% | 630,521 |
| Jan 2, 2026 | 374.99 | 375.00 | 372.50 | 375.00 | 375.00 | 0.54% | 385,720 |
| Dec 30, 2025 | 371.00 | 373.10 | 371.00 | 373.00 | 373.00 | 0.72% | 558,533 |
| Dec 29, 2025 | 370.00 | 371.98 | 367.00 | 370.35 | 370.35 | 0.90% | 437,545 |
| Dec 26, 2025 | 363.00 | 367.17 | 363.00 | 367.04 | 367.04 | 1.89% | 1,029,476 |
| Dec 24, 2025 | 360.00 | 363.22 | 359.81 | 360.22 | 360.22 | 0.02% | 196,175 |
| Dec 23, 2025 | 362.00 | 363.00 | 357.99 | 360.14 | 360.14 | 0.25% | 1,014,001 |
| Dec 22, 2025 | 362.99 | 363.00 | 359.00 | 359.23 | 359.23 | -0.54% | 286,703 |
| Dec 19, 2025 | 358.70 | 362.00 | 358.44 | 361.19 | 361.19 | 0.58% | 202,873 |
| Dec 18, 2025 | 360.99 | 361.99 | 358.10 | 359.09 | 359.09 | 0.12% | 1,801,151 |
| Dec 17, 2025 | 362.00 | 365.51 | 358.00 | 358.65 | 358.65 | -1.37% | 357,880 |
| Dec 16, 2025 | 367.50 | 367.50 | 362.41 | 363.64 | 363.64 | -0.64% | 1,503,708 |
| Dec 15, 2025 | 369.90 | 371.00 | 365.98 | 365.99 | 365.99 | -0.50% | 5,594,161 |
| Dec 12, 2025 | 365.24 | 368.71 | 362.00 | 367.83 | 367.83 | 2.17% | 18,449,370 |
| Dec 11, 2025 | 360.00 | 361.00 | 360.00 | 360.01 | 360.01 | 0.01% | 1,551,111 |
| Dec 10, 2025 | 359.00 | 365.50 | 359.00 | 359.96 | 359.96 | 0.03% | 1,144,116 |
| Dec 9, 2025 | 360.01 | 360.10 | 357.20 | 359.85 | 359.85 | -0.54% | 1,245,070 |
| 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 |