Bicecorp S.A. (SNSE:BICE)
Chile · Delayed Price · Currency is CLP 380.96
+3.45 (0.91%)
At close: Mar 30, 2026
Bicecorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |