Bicecorp S.A. (SNSE:BICE)
Chile · Delayed Price · Currency is CLP 394.46
-6.96 (-1.73%)
At close: Aug 31, 2026
Bicecorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 400.86 | 402.60 | 399.48 | 401.19 | 401.19 | 0.32% | 55,247 |
| Aug 20, 2026 | 402.69 | 402.69 | 396.11 | 399.90 | 399.90 | -0.60% | 306,807 |
| Aug 19, 2026 | 402.12 | 402.32 | 400.00 | 402.32 | 402.32 | 0.21% | 128,123 |
| Aug 18, 2026 | 402.77 | 402.78 | 400.97 | 401.46 | 401.46 | -0.33% | 234,984 |
| Aug 17, 2026 | 407.98 | 408.17 | 402.91 | 402.77 | 402.77 | -0.22% | 100,287 |
| Aug 14, 2026 | 405.00 | 405.00 | 403.00 | 403.65 | 403.65 | -0.03% | 116,484 |
| Aug 13, 2026 | 402.01 | 405.00 | 401.31 | 403.76 | 403.76 | 0.35% | 206,728 |
| Aug 12, 2026 | 406.75 | 406.75 | 402.00 | 402.36 | 402.36 | -1.38% | 141,935 |
| Aug 11, 2026 | 410.00 | 410.00 | 405.56 | 408.00 | 408.00 | -0.04% | 1,969,234 |
| 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 |