Bicecorp S.A. (SNSE:BICE)
Chile · Delayed Price · Currency is CLP 420.03
+4.66 (1.12%)
At close: Nov 3, 2026
Bicecorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 410.00 | 421.09 | 410.00 | 420.03 | 420.03 | 1.12% | 967,869 |
| Nov 2, 2026 | 416.02 | 417.00 | 413.04 | 415.37 | 415.37 | -0.03% | 155,210 |
| Oct 30, 2026 | 420.00 | 421.00 | 415.50 | 415.50 | 415.50 | -0.84% | 168,164 |
| Oct 29, 2026 | 417.86 | 419.00 | 415.35 | 419.01 | 419.01 | -0.22% | 422,710 |
| Oct 28, 2026 | 422.00 | 422.00 | 419.99 | 419.95 | 419.95 | 0.21% | 244,388 |
| Oct 27, 2026 | 423.50 | 423.50 | 419.00 | 419.09 | 419.09 | -0.91% | 188,086 |
| Oct 26, 2026 | 422.35 | 423.06 | 422.00 | 422.96 | 422.96 | -0.71% | 461,356 |
| Oct 23, 2026 | 421.01 | 426.00 | 421.00 | 426.00 | 426.00 | 0.30% | 314,123 |
| Oct 22, 2026 | 427.21 | 427.21 | 422.88 | 424.72 | 424.72 | -1.77% | 333,803 |
| Oct 21, 2026 | 434.17 | 434.46 | 431.64 | 432.36 | 432.36 | -0.53% | 112,961 |
| Oct 20, 2026 | 430.39 | 435.99 | 429.00 | 434.65 | 434.65 | 1.08% | 480,677 |
| Oct 19, 2026 | 435.00 | 435.00 | 429.00 | 430.00 | 430.00 | -2.03% | 304,763 |
| Oct 16, 2026 | 437.00 | 440.00 | 436.03 | 438.90 | 438.90 | 1.23% | 100,266 |
| Oct 15, 2026 | 427.00 | 436.00 | 422.00 | 433.56 | 433.56 | 1.47% | 281,109 |
| Oct 14, 2026 | 434.52 | 434.52 | 425.08 | 427.26 | 427.26 | -0.75% | 102,804 |
| Oct 13, 2026 | 420.01 | 435.00 | 420.00 | 430.49 | 430.49 | 1.41% | 222,627 |
| Oct 9, 2026 | 421.88 | 426.00 | 421.87 | 424.49 | 424.49 | -0.41% | 102,840 |
| Oct 8, 2026 | 420.00 | 428.00 | 420.00 | 426.23 | 426.23 | 0.76% | 89,687 |
| Oct 7, 2026 | 423.34 | 426.00 | 421.00 | 423.00 | 423.00 | -0.65% | 743,156 |
| Oct 6, 2026 | 425.00 | 427.00 | 423.00 | 425.75 | 425.75 | 1.26% | 238,209 |
| Oct 5, 2026 | 417.00 | 422.10 | 417.00 | 420.44 | 420.44 | 0.08% | 68,072 |
| Oct 2, 2026 | 415.60 | 420.25 | 415.60 | 420.09 | 420.09 | 1.10% | 162,014 |
| Oct 1, 2026 | 413.89 | 419.99 | 413.89 | 415.51 | 415.51 | 0.39% | 196,605 |
| Sep 30, 2026 | 421.21 | 430.37 | 413.28 | 413.89 | 413.89 | -1.34% | 356,851 |
| Sep 29, 2026 | 417.00 | 420.01 | 412.01 | 419.53 | 419.53 | 0.61% | 304,721 |
| Sep 28, 2026 | 420.12 | 421.00 | 417.00 | 417.00 | 417.00 | -1.35% | 446,710 |
| Sep 25, 2026 | 431.00 | 431.00 | 421.37 | 422.70 | 422.70 | -1.94% | 510,765 |
| Sep 24, 2026 | 430.00 | 432.35 | 430.00 | 431.05 | 431.05 | -0.46% | 139,709 |
| Sep 23, 2026 | 430.00 | 433.99 | 429.94 | 433.03 | 433.03 | 0.72% | 308,465 |
| Sep 22, 2026 | 425.01 | 433.49 | 425.00 | 429.94 | 429.94 | 1.54% | 277,316 |
| Sep 21, 2026 | 424.07 | 425.01 | 421.00 | 423.43 | 423.43 | 0.45% | 175,693 |
| Sep 17, 2026 | 418.07 | 422.00 | 418.07 | 421.55 | 421.55 | 1.00% | 96,676 |
| Sep 16, 2026 | 412.00 | 418.07 | 411.00 | 417.39 | 417.39 | 1.30% | 1,114,514 |
| Sep 15, 2026 | 419.00 | 419.00 | 407.30 | 412.04 | 412.04 | -0.74% | 559,572 |
| Sep 14, 2026 | 424.97 | 424.98 | 413.52 | 415.13 | 415.13 | -1.19% | 238,045 |
| Sep 11, 2026 | 424.58 | 424.59 | 418.41 | 420.13 | 420.13 | -0.52% | 217,806 |
| Sep 10, 2026 | 419.99 | 431.44 | 419.99 | 422.33 | 422.33 | 0.34% | 796,140 |
| Sep 9, 2026 | 409.00 | 421.00 | 407.31 | 420.90 | 420.90 | 3.24% | 541,465 |
| Sep 8, 2026 | 410.00 | 410.00 | 407.30 | 407.71 | 407.71 | 0.18% | 130,720 |
| Sep 7, 2026 | 406.94 | 407.00 | 403.11 | 406.99 | 406.99 | 0.01% | 2,180,770 |
| Sep 4, 2026 | 403.99 | 412.00 | 400.53 | 406.95 | 406.95 | 1.21% | 6,806,814 |
| Sep 3, 2026 | 396.29 | 404.06 | 396.29 | 402.08 | 402.08 | 1.47% | 722,159 |
| Sep 2, 2026 | 397.99 | 399.99 | 391.01 | 396.27 | 396.27 | 0.28% | 687,027 |
| Sep 1, 2026 | 399.83 | 399.83 | 390.30 | 395.18 | 395.18 | 0.18% | 1,008,439 |
| Aug 31, 2026 | 402.00 | 402.00 | 393.00 | 394.46 | 394.46 | -1.73% | 516,288 |
| Aug 28, 2026 | 402.00 | 402.00 | 400.00 | 401.42 | 401.42 | -0.91% | 400,362 |
| Aug 27, 2026 | 394.00 | 405.10 | 394.00 | 405.10 | 405.10 | 2.27% | 682,933 |
| Aug 26, 2026 | 402.00 | 402.00 | 389.72 | 396.11 | 396.11 | -1.07% | 1,679,870 |
| Aug 25, 2026 | 396.99 | 403.92 | 396.99 | 400.41 | 400.41 | 0.68% | 677,507 |
| Aug 24, 2026 | 401.00 | 402.64 | 397.05 | 397.71 | 397.71 | -0.87% | 329,264 |