Bolsa de Santiago · BICE · stock

Bicecorp S.A. (BICE) stock price history

Every Bolsa de Santiago trading session of Bicecorp S.A. from Jan 13, 2000 to Nov 12, 2026: 5,766 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.

Get BICE data, free keyYear by year table

BICE adjusted close, 2000 to 2026

BICEBicecorp S.A.
CLP 440.27+31.2% over one year
20052010201520202025
CLP 440.27
All time high, 2026
CLP 445.00
52 week high, CLP 330.48 low
5,766
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

BICE key facts

  • Bicecorp S.A. (BICE) closed at CLP 440.27 on Nov 12, 2026 on Bolsa de Santiago.
  • BICE's all time high close is CLP 440.27, set on Nov 12, 2026; its all time low close is CLP 4.94 on May 11, 2000.
  • BICE's 52 week range is CLP 330.48 to CLP 445.00.
  • BICE returned +31.2% over the year to Nov 12, 2026 and +426.9% over five years.
  • Over ten years BICE returned +751%, +23.9% a year compounded.
  • BICE's deepest drawdown was -26.5% from Dec 12, 2007 to Jan 8, 2010.
  • DataCedar holds 5,766 daily sessions of BICE history from Jan 13, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

BICE price chart, 2000 to 2026

BICE adjusted close, Jan 13, 2000 to Nov 12, 2026CLP 5.16CLP 22.72CLP 100.01CLP 440.27200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BICE returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+4.4%
3 months+17.3%
6 months+10.3%
Year to date+21.2%
1 year+31.2%
3 years+326.9%
5 years+426.9%
10 years+751.2%
Since Jan 13, 2000+8,425%
Compound annual growth, 26.8 years+18.0%

BICE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CLP 440.27 on Nov 12, 2026
All time low close
CLP 4.94 on May 11, 2000
52 week high
CLP 445.00 on Nov 12, 2026
52 week low
CLP 330.48 on Nov 12, 2025
Deepest drawdown
-26.5% from Dec 12, 2007 to Jan 8, 2010, recovered Aug 30, 2010
Best single session
+66.2% on Jan 30, 2025
Worst single session
-21.9% on Nov 6, 2019
Volatility, 1 year annualised
24.4%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
85.2×
Best calendar year
2025, +136%
Worst calendar year
2008, -18%

BICE 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. 2000 starts on Jan 13, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 365.20CLP 445.00CLP 362.09CLP 440.27+21.2%105.3M181
2025CLP 154.21CLP 369.49CLP 154.21CLP 363.25+135.6%228.6M173
2024CLP 102.09CLP 167.27CLP 102.09CLP 154.21+51.1%2.3M144
2023CLP 91.59CLP 103.24CLP 86.46CLP 102.09+13.8%7.9M237
2022CLP 78.35CLP 94.83CLP 78.35CLP 89.72+18.5%98.2M233
2021CLP 81.25CLP 84.09CLP 75.36CLP 75.71-6.8%32.6M238
2020CLP 76.18CLP 81.25CLP 76.18CLP 81.25+6.7%184.3M250
2019CLP 80.24CLP 97.52CLP 76.18CLP 76.18-5.1%5.7M239
2018CLP 63.53CLP 80.82CLP 63.53CLP 80.24+26.3%3.5M243
2017CLP 54.07CLP 63.53CLP 54.07CLP 63.53+20.2%1.3M102
2016CLP 51.58CLP 52.84CLP 49.97CLP 52.84+2.4%969.7K115
2015CLP 51.58CLP 53.73CLP 51.58CLP 51.58+7.8%1.6M147
2014CLP 43.21CLP 49.40CLP 43.21CLP 47.84+10.7%3.3M97
2013CLP 36.03CLP 43.21CLP 35.55CLP 43.21+19.9%8.1M122
2012CLP 35.06CLP 36.03CLP 35.06CLP 36.03+2.8%5.3M240
2011CLP 31.40CLP 35.06CLP 31.40CLP 35.06+11.6%25.3M244
2010CLP 26.92CLP 31.40CLP 22.44CLP 31.40+16.6%2.9M184
2009CLP 24.68CLP 29.61CLP 24.68CLP 26.92+9.1%7.2M250
2008CLP 30.06CLP 30.06CLP 24.68CLP 24.68-17.9%2.2M262
2007CLP 23.11CLP 30.51CLP 23.11CLP 30.06+30.1%9.6M251
2006CLP 21.09CLP 25.13CLP 21.09CLP 23.11+9.6%29.4M259
2005CLP 16.15CLP 24.23CLP 15.48CLP 21.09+30.6%29.1M260
2004CLP 12.34CLP 16.15CLP 12.34CLP 16.15+30.9%9.3M262
2003CLP 10.37CLP 12.34CLP 10.37CLP 12.34+19.0%2.4M260
2002CLP 10.54CLP 10.63CLP 10.32CLP 10.37-1.7%10.1M261
2001CLP 5.16CLP 10.77CLP 5.16CLP 10.54+104.2%93.5M260
2000CLP 5.16CLP 5.84CLP 4.94CLP 5.16n/a25.4M252

BICE monthly closes, last 12 months

MonthMonth end closeChange
November 2026CLP 440.27+5.1%
October 2026CLP 419.01-0.6%
September 2026CLP 421.55+12.3%
August 2026CLP 375.230.0%
July 2026CLP 375.23+0.1%
June 2026CLP 374.67-3.3%
May 2026CLP 387.39-1.5%
April 2026CLP 393.13+5.7%
March 2026CLP 372.02-6.3%
February 2026CLP 397.09-7.6%
January 2026CLP 429.88+18.3%
December 2025CLP 363.25+3.2%

About the BICE data

Daily bars. 5,766 sessions from Jan 13, 2000 to Nov 12, 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 12, 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 13, 2000, 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%3ABICE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bolsa de Santiago

Common questions

BICE share price history

Start with any symbol.

Start free