Bicecorp S.A. (SNSE:BICE)
Chile
· Delayed Price · Currency is CLP 394.79
-5.24 (-1.31%)
At close: Apr 28, 2026
Bicecorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 409.00 | 409.00 | 399.10 | 400.03 | 400.03 | -1.64% | 286,316 |
| Apr 24, 2026 | 410.00 | 410.00 | 405.00 | 406.68 | 406.68 | -1.05% | 615,710 |
| Apr 23, 2026 | 410.36 | 412.05 | 403.50 | 411.00 | 411.00 | 0.16% | 1,051,028 |
| Apr 22, 2026 | 407.00 | 412.00 | 407.00 | 410.36 | 410.36 | -0.27% | 984,899 |
| Apr 21, 2026 | 405.05 | 412.50 | 405.05 | 411.46 | 411.46 | 1.27% | 174,966 |
| Apr 20, 2026 | 410.61 | 410.61 | 400.00 | 406.32 | 406.32 | -1.12% | 17,295,190 |
| Apr 17, 2026 | 406.10 | 417.00 | 406.10 | 410.94 | 410.94 | 0.23% | 1,530,009 |
| Apr 16, 2026 | 416.55 | 418.00 | 404.41 | 410.00 | 410.00 | -1.09% | 1,229,024 |
| Apr 15, 2026 | 414.99 | 418.70 | 413.50 | 414.51 | 414.51 | 1.10% | 489,031 |
| Apr 14, 2026 | 405.00 | 412.00 | 405.00 | 410.00 | 410.00 | 0.99% | 533,090 |
| Apr 13, 2026 | 395.00 | 413.00 | 395.00 | 406.00 | 406.00 | 3.22% | 1,625,230 |
| Apr 10, 2026 | 382.15 | 396.96 | 379.90 | 393.34 | 393.34 | 3.75% | 2,911,921 |
| Apr 9, 2026 | 375.01 | 383.52 | 375.01 | 379.13 | 379.13 | 0.18% | 402,887 |
| Apr 8, 2026 | 378.00 | 385.09 | 377.00 | 378.43 | 378.43 | 1.16% | 594,946 |
| Apr 7, 2026 | 380.00 | 380.45 | 371.81 | 374.10 | 374.10 | -1.11% | 338,210 |
| Apr 6, 2026 | 388.00 | 389.50 | 378.00 | 378.30 | 378.30 | -1.99% | 3,271,540 |
| Apr 2, 2026 | 390.50 | 390.50 | 384.99 | 385.97 | 385.97 | -1.18% | 225,050 |
| Apr 1, 2026 | 383.00 | 392.00 | 382.99 | 390.56 | 390.56 | 2.24% | 2,359,667 |
| Mar 31, 2026 | 380.96 | 383.07 | 380.00 | 382.00 | 382.00 | 0.27% | 1,661,582 |
| Mar 30, 2026 | 377.51 | 384.53 | 377.51 | 380.96 | 380.96 | 0.91% | 209,767 |
| Mar 27, 2026 | 380.00 | 380.14 | 376.20 | 377.51 | 377.51 | -0.69% | 183,987 |
| Mar 26, 2026 | 388.00 | 388.01 | 380.00 | 380.14 | 380.14 | -2.00% | 352,902 |
| Mar 25, 2026 | 388.50 | 390.00 | 385.13 | 387.88 | 387.88 | 0.62% | 163,237 |
| Mar 24, 2026 | 387.30 | 388.20 | 384.36 | 385.48 | 385.48 | -0.40% | 221,873 |
| Mar 23, 2026 | 391.00 | 391.55 | 385.00 | 387.04 | 387.04 | -0.59% | 235,762 |
| Mar 20, 2026 | 393.55 | 393.56 | 387.25 | 389.32 | 389.32 | 0.02% | 104,573 |
| Mar 19, 2026 | 395.02 | 395.02 | 389.10 | 389.23 | 389.23 | -1.47% | 191,998 |
| Mar 18, 2026 | 393.00 | 397.01 | 391.00 | 395.02 | 395.02 | 1.28% | 190,199 |
| Mar 17, 2026 | 389.00 | 395.81 | 389.00 | 390.02 | 390.02 | 0.65% | 664,286 |
| Mar 16, 2026 | 381.39 | 389.00 | 381.39 | 387.50 | 387.50 | 1.25% | 496,234 |
| Mar 13, 2026 | 386.00 | 387.39 | 381.00 | 382.72 | 382.72 | -0.75% | 445,488 |
| Mar 12, 2026 | 387.99 | 388.00 | 385.00 | 385.60 | 385.60 | -1.59% | 182,389 |
| Mar 11, 2026 | 395.00 | 396.00 | 390.50 | 391.83 | 391.83 | -0.99% | 162,378 |
| Mar 10, 2026 | 384.25 | 400.85 | 384.25 | 395.76 | 395.76 | 1.35% | 882,100 |
| Mar 9, 2026 | 394.00 | 395.70 | 389.00 | 390.48 | 390.48 | -2.09% | 485,310 |
| 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 |