Société BIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	54.80	54.90	54.40	54.40	54.40	-0.18%	33,830
Jan 29, 2026	55.00	55.20	54.20	54.50	54.50	-0.55%	29,077
Jan 28, 2026	54.40	55.10	54.40	54.80	54.80	0.92%	22,547
Jan 27, 2026	55.10	55.10	54.00	54.30	54.30	-0.91%	17,101
Jan 26, 2026	55.40	55.50	54.70	54.80	54.80	-0.72%	19,388
Jan 23, 2026	54.40	55.20	54.30	55.20	55.20	1.47%	22,224
Jan 22, 2026	54.40	54.70	54.10	54.40	54.40	0.93%	29,206
Jan 21, 2026	53.10	54.20	53.10	53.90	53.90	1.70%	35,981
Jan 20, 2026	52.80	53.20	52.60	53.00	53.00	0.38%	19,618
Jan 19, 2026	52.40	52.90	51.80	52.80	52.80	-0.38%	18,985
Jan 16, 2026	53.20	53.30	52.80	53.00	53.00	-0.19%	27,639
Jan 15, 2026	52.90	53.20	52.60	53.10	53.10	0.38%	26,996
Jan 14, 2026	52.20	52.90	51.80	52.90	52.90	1.34%	28,622
Jan 13, 2026	52.50	52.80	51.80	52.20	52.20	-0.57%	40,349
Jan 12, 2026	53.00	53.00	52.50	52.50	52.50	-0.94%	20,829
Jan 9, 2026	52.70	53.00	52.40	53.00	53.00	0.76%	16,190
Jan 8, 2026	52.80	52.80	52.00	52.60	52.60	0.77%	29,327
Jan 7, 2026	52.40	52.70	52.10	52.20	52.20	-0.57%	21,239
Jan 6, 2026	51.80	52.50	51.00	52.50	52.50	1.55%	27,562
Jan 5, 2026	51.70	51.90	51.00	51.70	51.70	0.19%	20,506
Jan 2, 2026	51.50	52.10	51.20	51.60	51.60	0.19%	26,702
Dec 31, 2025	51.30	51.50	50.80	51.50	51.50	0.59%	12,599
Dec 30, 2025	50.50	51.40	50.50	51.20	51.20	1.59%	24,670
Dec 29, 2025	50.00	50.60	49.70	50.40	50.40	0.40%	29,824
Dec 24, 2025	49.75	50.40	49.60	50.20	50.20	1.31%	10,629
Dec 23, 2025	50.10	50.20	49.45	49.55	49.55	-0.10%	30,158
Dec 22, 2025	49.85	50.10	49.60	49.60	49.60	-0.80%	29,368
Dec 19, 2025	49.80	50.00	49.70	50.00	50.00	0.40%	53,995
Dec 18, 2025	49.40	50.40	48.95	49.80	49.80	0.91%	49,467
Dec 17, 2025	49.10	49.45	48.55	49.35	49.35	0.71%	25,133
Dec 16, 2025	48.70	49.50	48.70	49.00	49.00	0.31%	43,228
Dec 15, 2025	48.45	49.00	48.40	48.85	48.85	0.83%	30,922
Dec 12, 2025	48.20	49.00	48.20	48.45	48.45	0.62%	27,142
Dec 11, 2025	47.75	48.20	47.50	48.15	48.15	1.48%	29,404
Dec 10, 2025	46.90	47.45	46.90	47.45	47.45	0.85%	25,305
Dec 9, 2025	46.60	47.40	46.60	47.05	47.05	0.97%	65,739
Dec 8, 2025	47.35	47.55	46.60	46.60	46.60	-1.89%	29,480
Dec 5, 2025	47.90	47.90	47.45	47.50	47.50	-	24,640
Dec 4, 2025	47.45	48.20	47.45	47.50	47.50	0.32%	27,731
Dec 3, 2025	47.30	47.60	47.05	47.35	47.35	0.21%	35,301
Dec 2, 2025	48.85	49.05	47.20	47.25	47.25	-3.28%	46,216
Dec 1, 2025	49.20	49.25	48.10	48.85	48.85	-0.81%	32,679
Nov 28, 2025	48.85	49.30	48.55	49.25	49.25	1.44%	35,010
Nov 27, 2025	48.30	48.85	48.15	48.55	48.55	0.52%	32,482
Nov 26, 2025	47.70	48.30	47.25	48.30	48.30	1.47%	37,881
Nov 25, 2025	47.55	47.75	47.10	47.60	47.60	0.21%	39,733
Nov 24, 2025	47.50	48.00	47.45	47.50	47.50	-	65,451
Nov 21, 2025	47.05	47.60	46.80	47.50	47.50	0.53%	53,965
Nov 20, 2025	47.50	48.00	47.00	47.25	47.25	0.32%	41,940
Nov 19, 2025	46.80	47.40	46.55	47.10	47.10	0.53%	39,295