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 Sep 28, 2026: 6,748 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 417.00+42.2% over one year
20052010201520202025
CLP 433.82
All time high, 2026
CLP 438.24
52 week high, CLP 289.24 low
6,748
Daily sessions since 2000

Last updated Sep 28, 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 417.00 on Sep 28, 2026 on Bolsa de Santiago.
  • BICE's all time high close is CLP 433.82, set on Jan 28, 2026; its all time low close is CLP 4.94 on May 11, 2000.
  • BICE's 52 week range is CLP 289.24 to CLP 438.24.
  • BICE returned +42.2% over the year to Sep 28, 2026 and +429.4% over five years.
  • Over ten years BICE returned +703%, +23.2% a year compounded.
  • BICE's deepest drawdown was -26.5% from Dec 12, 2007 to Jan 8, 2010.
  • DataCedar holds 6,748 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 Sep 28, 2026CLP 5.16CLP 22.31CLP 96.45CLP 417.00200020052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+11.1%
3 months+10.8%
6 months+13.4%
Year to date+14.8%
1 year+42.2%
3 years+304.4%
5 years+429.4%
10 years+702.7%
Since Jan 13, 2000+7,974%
Compound annual growth, 26.7 years+17.9%

BICE records

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

All time high close
CLP 433.82 on Jan 28, 2026
All time low close
CLP 4.94 on May 11, 2000
52 week high
CLP 438.24 on Jan 29, 2026
52 week low
CLP 289.24 on Oct 7, 2025
Deepest drawdown
-26.5% from Dec 12, 2007 to Jan 8, 2010, recovered Aug 30, 2010
Best single session
+51.5% on Jan 22, 2025
Worst single session
-21.9% on Nov 6, 2019
Volatility, 1 year annualised
22.0%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
80.7×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 365.20CLP 438.24CLP 362.09CLP 417.00+14.8%152.9M186
2025CLP 154.21CLP 369.49CLP 153.39CLP 363.25+135.6%301.1M248
2024CLP 103.12CLP 169.30CLP 102.09CLP 154.21+51.1%5.9M248
2023CLP 91.59CLP 103.27CLP 86.46CLP 102.09+13.8%8.1M247
2022CLP 75.26CLP 94.83CLP 75.26CLP 89.72+18.5%99.2M250
2021CLP 81.25CLP 84.09CLP 75.26CLP 75.71-6.8%33.9M250
2020CLP 76.18CLP 81.25CLP 76.18CLP 81.25+6.7%184.3M251
2019CLP 80.24CLP 99.04CLP 76.18CLP 76.18-5.1%6.3M248
2018CLP 63.53CLP 80.82CLP 63.53CLP 80.24+26.3%4.3M245
2017CLP 52.28CLP 63.53CLP 52.28CLP 63.53+21.5%2.8M247
2016CLP 51.58CLP 52.84CLP 49.97CLP 52.28+1.4%5.3M252
2015CLP 49.40CLP 53.74CLP 49.40CLP 51.58+4.4%4.7M251
2014CLP 43.21CLP 49.40CLP 43.21CLP 49.40+14.3%23.1M249
2013CLP 36.03CLP 43.21CLP 35.55CLP 43.21+19.9%736.9M248
2012CLP 35.06CLP 36.03CLP 35.06CLP 36.03+2.8%24.2M247
2011CLP 31.40CLP 35.06CLP 31.40CLP 35.06+11.6%28.7M252
2010CLP 26.92CLP 31.64CLP 22.44CLP 31.40+16.6%7.1M250
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%138.4M261
2002CLP 10.54CLP 10.63CLP 10.32CLP 10.37-1.7%10.1M261
2001CLP 5.16CLP 10.77CLP 5.16CLP 10.54+104.2%101.2M261
2000CLP 5.16CLP 5.84CLP 4.94CLP 5.16n/a25.4M252

BICE monthly closes, last 12 months

MonthMonth end closeChange
September 2026CLP 417.00+11.1%
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 397.09-7.5%
January 2026CLP 429.07+18.1%
December 2025CLP 363.25+3.2%
November 2025CLP 352.03+9.8%
October 2025CLP 320.69+9.0%

About the BICE data

Daily bars. 6,748 sessions from Jan 13, 2000 to Sep 28, 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 Sep 25, 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/BICE/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