Banque Internationale pour le Commerce et l'Industrie de la Côte d'Ivoire, S.A. (BRVM:BICC)
Ivory Coast · Delayed Price · Currency is XOF 16,395
+545 (3.44%)
At close: Sep 5, 2025
BRVM:BICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 39 |
| Jul 14, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 164 |
| Jul 11, 2025 | 16,275.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1.38% | 1,747 |
| Jul 10, 2025 | 16,700.00 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | -2.54% | 210 |
| Jul 9, 2025 | 16,500.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 1.21% | 710 |
| Jul 8, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 24 |
| Jul 7, 2025 | 16,265.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1.44% | 110 |
| Jul 4, 2025 | 16,700.00 | 16,265.00 | 16,265.00 | 16,265.00 | 16,265.00 | -2.60% | 4,122 |
| Jul 3, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 64 |
| Jul 2, 2025 | 16,580.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0.72% | 310 |
| Jul 1, 2025 | 16,700.00 | 16,580.00 | 16,580.00 | 16,580.00 | 16,580.00 | -0.72% | 101 |
| Jun 30, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 125 |
| Jun 27, 2025 | 16,750.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.30% | 47 |
| Jun 26, 2025 | 16,850.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | -0.59% | 15 |
| Jun 25, 2025 | 16,500.00 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 2.12% | 420 |