Bicecorp S.A. (SNSE:BICE)
Chile · Delayed Price · Currency is CLP 378.89
+2.40 (0.64%)
At close: May 18, 2026
Bicecorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 380.00 | 380.27 | 377.00 | 378.89 | 378.89 | 0.64% | 277,177 |
| May 15, 2026 | 379.00 | 381.39 | 375.00 | 376.49 | 376.49 | -0.67% | 464,202 |
| May 14, 2026 | 379.40 | 379.44 | 378.61 | 379.04 | 379.04 | -0.11% | 267,228 |
| May 13, 2026 | 386.00 | 386.97 | 378.00 | 379.44 | 379.44 | -1.90% | 207,843 |
| May 12, 2026 | 388.99 | 388.99 | 385.22 | 386.79 | 386.79 | -1.03% | 31,347 |
| May 11, 2026 | 392.57 | 394.00 | 391.00 | 390.83 | 390.83 | -2.10% | 546,544 |
| May 8, 2026 | 398.00 | 400.00 | 395.72 | 399.23 | 388.78 | -0.17% | 145,400 |
| May 7, 2026 | 401.01 | 404.54 | 397.00 | 399.89 | 389.42 | 0.24% | 19,867,730 |
| May 6, 2026 | 392.89 | 400.00 | 387.80 | 398.92 | 388.48 | 2.87% | 535,138 |
| May 5, 2026 | 393.90 | 394.00 | 385.00 | 387.80 | 377.65 | -1.59% | 383,429 |
| May 4, 2026 | 403.00 | 403.00 | 393.95 | 394.06 | 383.75 | -2.38% | 372,030 |
| Apr 30, 2026 | 404.93 | 407.00 | 400.00 | 403.68 | 393.11 | 0.95% | 552,732 |
| Apr 29, 2026 | 397.01 | 400.45 | 397.01 | 399.90 | 389.43 | 1.29% | 293,411 |
| Apr 28, 2026 | 395.21 | 398.86 | 393.15 | 394.79 | 384.46 | -1.31% | 267,090 |
| Apr 27, 2026 | 409.00 | 409.00 | 399.10 | 400.03 | 389.56 | -1.64% | 286,316 |
| Apr 24, 2026 | 410.00 | 410.00 | 405.00 | 406.68 | 396.03 | -1.05% | 615,710 |
| Apr 23, 2026 | 410.36 | 412.05 | 403.50 | 411.00 | 400.24 | 0.16% | 1,051,028 |
| Apr 22, 2026 | 407.00 | 412.00 | 407.00 | 410.36 | 399.62 | -0.27% | 984,899 |
| Apr 21, 2026 | 405.05 | 412.50 | 405.05 | 411.46 | 400.69 | 1.27% | 174,966 |
| Apr 20, 2026 | 410.61 | 410.61 | 400.00 | 406.32 | 395.68 | -1.12% | 17,295,190 |
| Apr 17, 2026 | 406.10 | 417.00 | 406.10 | 410.94 | 400.18 | 0.23% | 1,530,009 |
| Apr 16, 2026 | 416.55 | 418.00 | 404.41 | 410.00 | 399.27 | -1.09% | 1,229,024 |
| Apr 15, 2026 | 414.99 | 418.70 | 413.50 | 414.51 | 403.66 | 1.10% | 489,031 |
| Apr 14, 2026 | 405.00 | 412.00 | 405.00 | 410.00 | 399.27 | 0.99% | 533,090 |
| Apr 13, 2026 | 395.00 | 413.00 | 395.00 | 406.00 | 395.37 | 3.22% | 1,625,230 |
| Apr 10, 2026 | 382.15 | 396.96 | 379.90 | 393.34 | 383.04 | 3.75% | 2,911,921 |
| Apr 9, 2026 | 375.01 | 383.52 | 375.01 | 379.13 | 369.21 | 0.18% | 402,887 |
| Apr 8, 2026 | 378.00 | 385.09 | 377.00 | 378.43 | 368.52 | 1.16% | 594,946 |
| Apr 7, 2026 | 380.00 | 380.45 | 371.81 | 374.10 | 364.31 | -1.11% | 338,210 |
| Apr 6, 2026 | 388.00 | 389.50 | 378.00 | 378.30 | 368.40 | -1.99% | 3,271,540 |
| Apr 2, 2026 | 390.50 | 390.50 | 384.99 | 385.97 | 375.87 | -1.18% | 225,050 |
| Apr 1, 2026 | 383.00 | 392.00 | 382.99 | 390.56 | 380.34 | 2.24% | 2,359,667 |
| Mar 31, 2026 | 380.96 | 383.07 | 380.00 | 382.00 | 372.00 | 0.27% | 1,661,582 |
| Mar 30, 2026 | 377.51 | 384.53 | 377.51 | 380.96 | 370.99 | 0.91% | 209,767 |
| Mar 27, 2026 | 380.00 | 380.14 | 376.20 | 377.51 | 367.63 | -0.69% | 183,987 |
| Mar 26, 2026 | 388.00 | 388.01 | 380.00 | 380.14 | 370.19 | -2.00% | 352,902 |
| Mar 25, 2026 | 388.50 | 390.00 | 385.13 | 387.88 | 377.73 | 0.62% | 163,237 |
| Mar 24, 2026 | 387.30 | 388.20 | 384.36 | 385.48 | 375.39 | -0.40% | 221,873 |
| Mar 23, 2026 | 391.00 | 391.55 | 385.00 | 387.04 | 376.91 | -0.59% | 235,762 |
| Mar 20, 2026 | 393.55 | 393.56 | 387.25 | 389.32 | 379.13 | 0.02% | 104,573 |
| Mar 19, 2026 | 395.02 | 395.02 | 389.10 | 389.23 | 379.04 | -1.47% | 191,998 |
| Mar 18, 2026 | 393.00 | 397.01 | 391.00 | 395.02 | 384.68 | 1.28% | 190,199 |
| Mar 17, 2026 | 389.00 | 395.81 | 389.00 | 390.02 | 379.81 | 0.65% | 664,286 |
| Mar 16, 2026 | 381.39 | 389.00 | 381.39 | 387.50 | 377.36 | 1.25% | 496,234 |
| Mar 13, 2026 | 386.00 | 387.39 | 381.00 | 382.72 | 372.70 | -0.75% | 445,488 |
| Mar 12, 2026 | 387.99 | 388.00 | 385.00 | 385.60 | 375.51 | -1.59% | 182,389 |
| Mar 11, 2026 | 395.00 | 396.00 | 390.50 | 391.83 | 381.57 | -0.99% | 162,378 |
| Mar 10, 2026 | 384.25 | 400.85 | 384.25 | 395.76 | 385.40 | 1.35% | 882,100 |
| Mar 9, 2026 | 394.00 | 395.70 | 389.00 | 390.48 | 380.26 | -2.09% | 485,310 |
| Mar 6, 2026 | 398.40 | 400.00 | 388.94 | 398.81 | 388.37 | 0.10% | 638,687 |