Bolsa de Santiago · BESALCO · stock
Besalco S.A. (BESALCO) stock price history
Every Bolsa de Santiago trading session of Besalco S.A. from Jan 9, 2008 to Nov 11, 2026: 3,465 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BESALCO adjusted close, 2008 to 2026
- CLP 1,399
- All time high, 2026
- CLP 1,422
- 52 week high, CLP 1,114 low
- 3,465
- Daily sessions since 2008
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BESALCO key facts
- Besalco S.A. (BESALCO) closed at CLP 1,188 on Nov 11, 2026 on Bolsa de Santiago.
- BESALCO's all time high close is CLP 1,399, set on Jan 29, 2026; its all time low close is CLP 104.58 on Dec 11, 2008.
- BESALCO's 52 week range is CLP 1,114 to CLP 1,422.
- BESALCO returned -1.3% over the year to Nov 11, 2026 and +502.4% over five years.
- Over ten years BESALCO returned +483%, +19.3% a year compounded.
- BESALCO's deepest drawdown was -79.6% from Jan 6, 2011 to Jan 21, 2016.
- DataCedar holds 3,465 daily sessions of BESALCO history from Jan 9, 2008 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
BESALCO price chart, 2008 to 2026
BESALCO returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | -3.1% |
| 6 months | -3.3% |
| Year to date | +0.5% |
| 1 year | -1.3% |
| 3 years | +205.8% |
| 5 years | +502.4% |
| 10 years | +483.5% |
| Since Jan 9, 2008 | +468.0% |
| Compound annual growth, 18.8 years | +9.7% |
BESALCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 1,399 on Jan 29, 2026
- All time low close
- CLP 104.58 on Dec 11, 2008
- 52 week high
- CLP 1,422 on Jan 30, 2026
- 52 week low
- CLP 1,114 on Dec 18, 2025
- Deepest drawdown
- -79.6% from Jan 6, 2011 to Jan 21, 2016, recovered May 7, 2025
- Best single session
- +28.5% on Dec 18, 2017
- Worst single session
- -15.7% on Nov 8, 2013
- Volatility, 1 year annualised
- 22.1%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2008
- 5.7×
- Best calendar year
- 2017, +226%
- Worst calendar year
- 2014, -35%
BESALCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 9, 2008; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 1,187 | CLP 1,422 | CLP 1,151 | CLP 1,188 | +0.5% | 59M | 165 |
| 2025 | CLP 535.42 | CLP 1,280 | CLP 516.64 | CLP 1,182 | +120.8% | 41.9M | 149 |
| 2024 | CLP 418.25 | CLP 557.67 | CLP 418.25 | CLP 535.42 | +29.4% | 34.2M | 147 |
| 2023 | CLP 298.75 | CLP 471.08 | CLP 292.86 | CLP 413.69 | +38.5% | 29M | 136 |
| 2022 | CLP 205.08 | CLP 353.09 | CLP 189.49 | CLP 298.75 | +47.2% | 49M | 151 |
| 2021 | CLP 287.25 | CLP 446.80 | CLP 148.33 | CLP 202.92 | -29.9% | 64.8M | 202 |
| 2020 | CLP 338.49 | CLP 396.54 | CLP 189.83 | CLP 289.62 | -10.0% | 35.8M | 194 |
| 2019 | CLP 465.33 | CLP 559.84 | CLP 268.27 | CLP 321.92 | -31.9% | 31.9M | 211 |
| 2018 | CLP 555.06 | CLP 608.65 | CLP 416.65 | CLP 472.42 | -15.2% | 162.7M | 214 |
| 2017 | CLP 176.51 | CLP 589.51 | CLP 170.42 | CLP 556.97 | +226.1% | 319.2M | 215 |
| 2016 | CLP 164.32 | CLP 232.89 | CLP 147.52 | CLP 170.80 | +0.1% | 58.5M | 142 |
| 2015 | CLP 249.77 | CLP 264.05 | CLP 149.71 | CLP 170.55 | -33.8% | 21.1M | 117 |
| 2014 | CLP 398.30 | CLP 402.75 | CLP 242.64 | CLP 257.62 | -35.3% | 59.6M | 159 |
| 2013 | CLP 605.15 | CLP 630.18 | CLP 352.06 | CLP 398.30 | -32.3% | 82.1M | 178 |
| 2012 | CLP 490.33 | CLP 682.43 | CLP 490.33 | CLP 587.97 | +26.0% | 138.5M | 175 |
| 2011 | CLP 671.82 | CLP 741.67 | CLP 363.81 | CLP 466.66 | -29.8% | 146.6M | 216 |
| 2010 | CLP 215.70 | CLP 731.69 | CLP 215.64 | CLP 665.17 | +208.4% | 205.1M | 232 |
| 2009 | CLP 111.12 | CLP 232.04 | CLP 110.68 | CLP 215.70 | +94.1% | 139.5M | 220 |
| 2008 | CLP 209.17 | CLP 226.60 | CLP 104.58 | CLP 111.12 | n/a | 34.9M | 242 |
BESALCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 1,188 | -11.0% |
| October 2026 | CLP 1,335 | +3.7% |
| September 2026 | CLP 1,288 | +4.6% |
| August 2026 | CLP 1,231 | +0.4% |
| July 2026 | CLP 1,226 | -0.4% |
| June 2026 | CLP 1,231 | -1.2% |
| May 2026 | CLP 1,245 | -1.0% |
| April 2026 | CLP 1,257 | +2.9% |
| March 2026 | CLP 1,221 | -7.4% |
| February 2026 | CLP 1,319 | -3.6% |
| January 2026 | CLP 1,368 | +15.7% |
| December 2025 | CLP 1,182 | -1.4% |
About the BESALCO data
Daily bars. 3,465 sessions from Jan 9, 2008 to Nov 11, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3ABESALCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
- ANDINA-B Embotelladora Andina S.A.
- ANTARCHILE AntarChile S.A.
- BANVIDA Banvida S.A.
- BCI Banco de Crédito e Inversiones
- BICE Bicecorp S.A.
- BLUMAR Blumar S.A.
- BSANTANDER Banco Santander-Chile
- CAMANCHACA Camanchaca S.A.
Browse Bolsa de Santiago
Common questions
BESALCO share price history
