Société BIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	56.60	58.00	56.40	57.70	57.70	2.12%	24,015
Feb 19, 2026	56.40	56.90	56.20	56.50	56.50	0.36%	17,297
Feb 18, 2026	56.80	56.90	55.50	56.30	56.30	-0.53%	20,592
Feb 17, 2026	56.40	57.00	56.30	56.60	56.60	0.53%	27,537
Feb 16, 2026	56.40	56.90	55.50	56.30	56.30	-	37,235
Feb 13, 2026	54.90	56.30	54.60	56.30	56.30	2.36%	20,251
Feb 12, 2026	55.10	55.30	54.40	55.00	55.00	0.36%	30,836
Feb 11, 2026	55.70	56.00	54.00	54.80	54.80	-1.97%	22,489
Feb 10, 2026	55.70	56.10	55.40	55.90	55.90	0.54%	19,355
Feb 9, 2026	55.50	55.90	55.20	55.60	55.60	0.18%	24,613
Feb 6, 2026	54.00	55.50	53.60	55.50	55.50	2.78%	33,671
Feb 5, 2026	54.00	54.10	53.50	54.00	54.00	-0.18%	35,529
Feb 4, 2026	53.80	54.60	53.70	54.10	54.10	1.31%	43,628
Feb 3, 2026	54.70	54.90	52.50	53.40	53.40	-1.66%	37,116
Feb 2, 2026	55.00	55.10	54.10	54.30	54.30	-0.18%	25,572
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