Société BIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	49.80	50.00	49.70	49.90	-	0.20%	8,772
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
Nov 18, 2025	46.50	47.10	46.30	46.85	46.85	0.43%	39,307
Nov 17, 2025	47.15	47.25	46.20	46.65	46.65	-1.17%	48,750
Nov 14, 2025	47.55	47.55	46.80	47.20	47.20	-0.74%	37,943
Nov 13, 2025	48.30	48.55	47.30	47.55	47.55	-1.45%	46,110
Nov 12, 2025	47.80	48.55	47.75	48.25	48.25	1.15%	47,520
Nov 11, 2025	47.30	48.00	47.10	47.70	47.70	1.06%	38,887
Nov 10, 2025	47.65	47.80	47.20	47.20	47.20	-0.21%	44,580
Nov 7, 2025	47.80	48.00	46.90	47.30	47.30	-0.63%	27,690
Nov 6, 2025	47.70	48.15	47.55	47.60	47.60	-0.63%	47,464
Nov 5, 2025	47.45	48.20	47.45	47.90	47.90	0.31%	41,886
Nov 4, 2025	48.00	48.40	47.60	47.75	47.75	-0.93%	50,171
Nov 3, 2025	48.25	48.85	48.15	48.20	48.20	-0.21%	58,632
Oct 31, 2025	48.20	49.00	48.10	48.30	48.30	0.10%	62,747
Oct 30, 2025	49.40	49.55	48.25	48.25	48.25	-3.02%	64,784
Oct 29, 2025	49.15	51.00	47.30	49.75	49.75	-7.87%	144,135
Oct 28, 2025	54.30	54.50	53.70	54.00	54.00	-0.92%	24,445
Oct 27, 2025	53.80	55.20	53.60	54.50	54.50	1.30%	30,182
Oct 24, 2025	54.00	54.10	53.00	53.80	53.80	-0.19%	22,378
Oct 23, 2025	54.50	54.70	53.70	53.90	53.90	-0.74%	25,685
Oct 22, 2025	54.10	54.60	53.90	54.30	54.30	0.56%	68,935
Oct 21, 2025	52.90	54.00	52.70	54.00	54.00	2.27%	23,137
Oct 20, 2025	53.10	53.50	52.50	52.80	52.80	-0.38%	31,582
Oct 17, 2025	52.90	53.30	52.80	53.00	53.00	0.19%	21,138
Oct 16, 2025	53.80	53.80	52.80	52.90	52.90	-1.31%	23,072
Oct 15, 2025	53.80	54.90	53.60	53.60	53.60	1.71%	41,249
Oct 14, 2025	52.30	52.80	52.00	52.70	52.70	0.57%	28,357
Oct 13, 2025	52.30	52.80	52.30	52.40	52.40	-	27,664