Bicecorp S.A. (SNSE:BICE)
Chile · Delayed Price · Currency is CLP 408.00
-0.16 (-0.04%)
At close: Aug 11, 2026
Bicecorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 408.51 | 408.99 | 407.00 | 408.16 | 408.16 | 0.78% | 391,618 |
| Aug 7, 2026 | 403.00 | 407.00 | 400.02 | 405.00 | 405.00 | 0.45% | 1,400,297 |
| Aug 6, 2026 | 404.92 | 405.44 | 401.27 | 403.20 | 403.20 | 1.05% | 876,191 |
| Aug 5, 2026 | 402.01 | 402.01 | 399.00 | 399.00 | 399.00 | -0.10% | 789,486 |
| Aug 4, 2026 | 401.01 | 401.03 | 398.55 | 399.38 | 399.38 | -0.16% | 802,500 |
| Aug 3, 2026 | 405.95 | 405.95 | 400.00 | 400.00 | 400.00 | -0.25% | 840,263 |
| Jul 31, 2026 | 400.00 | 403.79 | 399.93 | 401.00 | 401.00 | -0.25% | 1,676,973 |
| Jul 30, 2026 | 397.97 | 402.00 | 397.97 | 402.00 | 402.00 | 1.65% | 2,532,577 |
| Jul 29, 2026 | 399.00 | 400.00 | 394.99 | 395.49 | 395.49 | -0.88% | 735,264 |
| Jul 28, 2026 | 387.60 | 404.00 | 387.60 | 399.00 | 399.00 | -0.57% | 885,910 |
| Jul 27, 2026 | 409.98 | 410.00 | 398.01 | 401.27 | 401.27 | -1.40% | 629,678 |
| Jul 24, 2026 | 404.00 | 409.00 | 402.55 | 406.98 | 406.98 | 1.42% | 1,859,642 |
| Jul 23, 2026 | 393.70 | 402.00 | 393.01 | 401.29 | 401.29 | 2.15% | 344,270 |
| Jul 22, 2026 | 384.85 | 395.01 | 384.85 | 392.85 | 392.85 | 2.01% | 1,222,974 |
| Jul 21, 2026 | 375.00 | 387.00 | 375.00 | 385.12 | 385.12 | 2.96% | 1,468,673 |
| Jul 20, 2026 | 375.00 | 375.20 | 374.00 | 374.05 | 374.05 | -0.31% | 486,938 |
| Jul 17, 2026 | 376.51 | 378.41 | 374.00 | 375.23 | 375.23 | 0.03% | 263,745 |
| Jul 15, 2026 | 380.01 | 381.40 | 371.04 | 375.12 | 375.12 | -1.37% | 1,118,985 |
| Jul 14, 2026 | 384.00 | 384.00 | 379.00 | 380.32 | 380.32 | -1.16% | 260,604 |
| Jul 13, 2026 | 381.00 | 387.00 | 380.00 | 384.80 | 384.80 | 0.97% | 14,364,500 |
| Jul 10, 2026 | 381.00 | 383.16 | 380.00 | 381.10 | 381.10 | 0.24% | 233,431 |
| Jul 9, 2026 | 380.98 | 380.98 | 379.01 | 380.19 | 380.19 | 0.74% | 678,735 |
| Jul 8, 2026 | 379.99 | 382.10 | 377.00 | 377.41 | 377.41 | -0.70% | 563,443 |
| Jul 7, 2026 | 375.00 | 382.99 | 374.67 | 380.08 | 380.08 | 1.00% | 414,608 |
| Jul 6, 2026 | 373.00 | 378.00 | 373.00 | 376.31 | 376.31 | 0.38% | 212,856 |
| Jul 3, 2026 | 375.50 | 377.00 | 374.00 | 374.89 | 374.89 | -0.09% | 530,397 |
| Jul 2, 2026 | 376.00 | 377.00 | 374.00 | 375.23 | 375.23 | 0.56% | 771,787 |
| Jul 1, 2026 | 374.50 | 376.50 | 373.00 | 373.13 | 373.13 | -0.41% | 1,004,215 |
| Jun 30, 2026 | 380.00 | 380.00 | 373.99 | 374.67 | 374.67 | -0.45% | 473,198 |
| Jun 26, 2026 | 382.00 | 382.00 | 374.93 | 376.37 | 376.37 | -0.02% | 323,123 |
| Jun 25, 2026 | 381.99 | 383.00 | 374.90 | 376.43 | 376.43 | -0.94% | 619,357 |
| Jun 24, 2026 | 378.00 | 381.00 | 376.50 | 380.00 | 380.00 | 0.69% | 291,163 |
| Jun 23, 2026 | 379.00 | 379.44 | 375.00 | 377.41 | 377.41 | -0.41% | 135,042 |
| Jun 22, 2026 | 381.19 | 381.19 | 377.14 | 378.97 | 378.97 | 0.41% | 185,924 |
| Jun 19, 2026 | 379.00 | 379.00 | 376.00 | 377.42 | 377.42 | -0.32% | 184,367 |
| Jun 18, 2026 | 375.10 | 380.00 | 375.10 | 378.65 | 378.65 | -0.09% | 304,322 |
| Jun 17, 2026 | 380.00 | 380.50 | 378.00 | 378.98 | 378.98 | 0.37% | 168,644 |
| Jun 16, 2026 | 378.01 | 381.50 | 377.00 | 377.60 | 377.60 | -0.11% | 2,050,331 |
| Jun 15, 2026 | 380.19 | 382.50 | 378.00 | 378.00 | 378.00 | 0.21% | 1,851,333 |
| Jun 12, 2026 | 389.00 | 389.00 | 377.20 | 377.20 | 377.20 | -2.77% | 1,550,247 |
| Jun 11, 2026 | 386.00 | 388.00 | 383.00 | 387.96 | 387.96 | 1.31% | 3,172,039 |
| Jun 10, 2026 | 384.50 | 384.90 | 380.01 | 382.93 | 382.93 | -0.53% | 148,100 |
| Jun 9, 2026 | 384.98 | 389.64 | 383.00 | 384.98 | 384.98 | 0.41% | 310,171 |
| Jun 8, 2026 | 383.00 | 385.98 | 382.00 | 383.41 | 383.41 | 0.55% | 661,968 |
| Jun 5, 2026 | 387.57 | 387.57 | 378.00 | 381.30 | 381.30 | -0.21% | 569,090 |
| Jun 4, 2026 | 389.60 | 389.60 | 380.00 | 382.11 | 382.11 | -0.05% | 369,645 |
| Jun 3, 2026 | 387.07 | 387.07 | 378.00 | 382.32 | 382.32 | -1.29% | 514,777 |
| Jun 2, 2026 | 395.00 | 395.00 | 386.13 | 387.32 | 387.32 | -1.45% | 587,176 |
| Jun 1, 2026 | 392.70 | 394.99 | 389.01 | 393.00 | 393.00 | 1.45% | 561,701 |
| May 29, 2026 | 386.50 | 390.86 | 383.00 | 387.39 | 387.39 | 0.39% | 253,061 |