Banque Internationale pour le Commerce et l'Industrie de la Côte d'Ivoire, S.A. (BRVM:BICC)
Ivory Coast · Delayed Price · Currency is XOF 16,320
-80 (-0.49%)
At close: Sep 25, 2025
BRVM:BICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16,320.00 | 16,575.00 | 16,575.00 | 16,575.00 | 16,575.00 | 1.56% | 424 |
| Sep 25, 2025 | 16,400.00 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | -0.49% | 488 |
| Sep 24, 2025 | 16,085.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 1.96% | 311 |
| Sep 23, 2025 | 16,085.00 | 16,085.00 | 16,085.00 | 16,085.00 | 16,085.00 | - | 434 |
| Sep 22, 2025 | 16,000.00 | 16,085.00 | 16,085.00 | 16,085.00 | 16,085.00 | 0.53% | 496 |
| Sep 19, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 125 |
| Sep 18, 2025 | 15,995.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.03% | 2,107 |
| Sep 17, 2025 | 15,500.00 | 15,995.00 | 15,995.00 | 15,995.00 | 15,995.00 | 3.19% | 1,698 |
| Sep 16, 2025 | 15,400.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.65% | 966 |
| Sep 15, 2025 | 15,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 1,508 |
| Sep 12, 2025 | 15,650.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.96% | 11,004 |
| Sep 11, 2025 | 15,500.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 0.97% | 730 |
| Sep 10, 2025 | 15,165.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2.21% | 11,456 |
| Sep 9, 2025 | 16,390.00 | 15,165.00 | 15,165.00 | 15,165.00 | 15,165.00 | -7.47% | 7,978 |
| Sep 8, 2025 | 16,395.00 | 16,390.00 | 16,390.00 | 16,390.00 | 16,390.00 | -0.03% | 204 |
| Sep 5, 2025 | 15,850.00 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 3.44% | 4,370 |
| Sep 3, 2025 | 15,500.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 2.26% | 2,261 |
| Sep 2, 2025 | 15,400.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.65% | 3,038 |
| Sep 1, 2025 | 15,515.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.74% | 2,790 |
| Aug 29, 2025 | 15,520.00 | 15,515.00 | 15,515.00 | 15,515.00 | 15,515.00 | -0.03% | 1,964 |
| Aug 28, 2025 | 15,600.00 | 15,520.00 | 15,520.00 | 15,520.00 | 15,520.00 | -0.51% | 1,758 |
| Aug 27, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 3,741 |
| Aug 26, 2025 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -2.50% | 15,582 |
| Aug 25, 2025 | 16,240.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.48% | 1,696 |
| Aug 22, 2025 | 16,250.00 | 16,240.00 | 16,240.00 | 16,240.00 | 16,240.00 | -0.06% | 178 |
| Aug 21, 2025 | 16,150.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 0.62% | 165 |
| Aug 20, 2025 | 16,300.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.92% | 603 |
| Aug 19, 2025 | 16,600.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.81% | 2,058 |
| Aug 18, 2025 | 16,500.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.61% | 3,698 |
| Aug 14, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 630 |
| Aug 13, 2025 | 16,600.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -0.60% | 142 |
| Aug 12, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | - | 2,477 |
| Aug 11, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | - | 334 |
| Aug 8, 2025 | 16,505.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.58% | 1,400 |
| Aug 6, 2025 | 16,515.00 | 16,505.00 | 16,505.00 | 16,505.00 | 16,505.00 | -0.06% | 158 |
| Aug 5, 2025 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | - | 2,780 |
| Aug 4, 2025 | 17,000.00 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | -2.85% | 36 |
| Aug 1, 2025 | 17,050.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.29% | 38 |
| Jul 31, 2025 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | - | 510 |
| Jul 30, 2025 | 16,950.00 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 0.59% | 565 |
| Jul 29, 2025 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | - | 12,561 |
| Jul 28, 2025 | 16,800.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 0.89% | 148 |
| Jul 25, 2025 | 17,955.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | -6.43% | 518 |
| Jul 24, 2025 | 16,705.00 | 17,955.00 | 17,955.00 | 17,955.00 | 17,955.00 | 7.48% | 104 |
| Jul 23, 2025 | 16,700.00 | 16,705.00 | 16,705.00 | 16,705.00 | 16,705.00 | 0.03% | 27 |
| Jul 22, 2025 | 16,845.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.86% | 86 |
| Jul 21, 2025 | 16,845.00 | 16,845.00 | 16,845.00 | 16,845.00 | 16,845.00 | - | 582 |
| Jul 18, 2025 | 16,850.00 | 16,845.00 | 16,845.00 | 16,845.00 | 16,845.00 | -0.03% | 1 |
| Jul 17, 2025 | 17,440.00 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | -3.38% | 12 |
| Jul 16, 2025 | 16,500.00 | 17,440.00 | 17,440.00 | 17,440.00 | 17,440.00 | 5.70% | 47 |