Société BIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	56.10	56.50	55.00	55.30	-	-1.25%	11,463
May 29, 2026	58.30	59.20	57.90	58.40	56.00	0.34%	63,841
May 28, 2026	58.30	58.80	58.10	58.20	55.81	-0.51%	10,041
May 27, 2026	57.80	58.70	57.70	58.50	56.10	1.21%	22,910
May 26, 2026	58.20	58.50	57.20	57.80	55.42	-0.86%	26,161
May 25, 2026	58.70	59.20	58.20	58.30	55.90	-0.68%	8,758
May 22, 2026	58.10	58.90	58.10	58.70	56.29	1.21%	12,127
May 21, 2026	57.70	58.60	57.70	58.00	55.62	0.69%	16,682
May 20, 2026	57.50	57.70	57.10	57.60	55.23	0.35%	18,253
May 19, 2026	57.20	57.80	57.00	57.40	55.04	-	16,534
May 18, 2026	57.80	57.80	56.40	57.40	55.04	-1.03%	20,326
May 15, 2026	58.00	58.30	57.70	58.00	55.62	-0.34%	12,040
May 14, 2026	57.90	58.20	57.50	58.20	55.81	1.22%	9,316
May 13, 2026	57.50	57.80	57.30	57.50	55.14	0.52%	13,322
May 12, 2026	57.00	57.40	56.80	57.20	54.85	0.18%	18,520
May 11, 2026	57.50	57.90	56.50	57.10	54.75	-0.70%	16,465
May 8, 2026	57.90	58.20	57.00	57.50	55.14	-1.37%	16,297
May 7, 2026	58.80	59.00	58.00	58.30	55.90	-0.68%	21,067
May 6, 2026	58.70	59.20	58.10	58.70	56.29	0.86%	17,115
May 5, 2026	58.30	58.80	58.10	58.20	55.81	-0.17%	12,980
May 4, 2026	58.50	60.10	58.30	58.30	55.90	-0.34%	21,080
Apr 30, 2026	57.60	58.70	57.40	58.50	56.10	1.04%	19,522
Apr 29, 2026	59.20	59.70	57.70	57.90	55.52	-2.20%	18,942
Apr 28, 2026	59.00	59.20	58.40	59.20	56.77	-0.50%	23,784
Apr 27, 2026	59.50	60.40	59.50	59.50	57.05	0.17%	42,621
Apr 24, 2026	58.40	59.40	58.20	59.40	56.96	1.19%	23,995
Apr 23, 2026	57.80	58.80	57.80	58.70	56.29	1.56%	24,108
Apr 22, 2026	57.80	58.10	57.20	57.80	55.42	-0.52%	20,622
Apr 21, 2026	57.00	58.10	57.00	58.10	55.71	1.40%	21,683
Apr 20, 2026	58.20	58.20	57.00	57.30	54.95	-1.88%	30,740
Apr 17, 2026	57.90	58.40	57.40	58.40	56.00	1.21%	24,991
Apr 16, 2026	57.80	58.20	57.30	57.70	55.33	-0.52%	24,601
Apr 15, 2026	57.80	58.30	57.50	58.00	55.62	0.52%	19,712
Apr 14, 2026	57.20	57.80	57.00	57.70	55.33	0.87%	11,322
Apr 13, 2026	56.70	57.20	56.10	57.20	54.85	-	22,136
Apr 10, 2026	57.10	57.70	57.00	57.20	54.85	-	15,330
Apr 9, 2026	56.80	57.20	56.70	57.20	54.85	0.53%	18,041
Apr 8, 2026	55.20	57.10	54.70	56.90	54.56	5.37%	39,630
Apr 7, 2026	54.30	55.60	54.00	54.00	51.78	-0.92%	35,397
Apr 2, 2026	54.00	54.80	53.90	54.50	52.26	-	23,102
Apr 1, 2026	54.00	54.50	54.00	54.50	52.26	1.49%	38,400
Mar 31, 2026	53.70	54.20	53.50	53.70	51.49	0.19%	26,548
Mar 30, 2026	52.40	53.70	52.30	53.60	51.40	1.71%	32,625
Mar 27, 2026	53.10	53.40	52.30	52.70	50.53	-0.57%	19,525
Mar 26, 2026	52.50	53.40	52.50	53.00	50.82	0.95%	20,671
Mar 25, 2026	52.70	53.10	52.50	52.50	50.34	0.19%	24,648
Mar 24, 2026	51.80	52.40	51.70	52.40	50.25	1.16%	12,286
Mar 23, 2026	50.40	52.30	50.10	51.80	49.67	-	22,903
Mar 20, 2026	52.10	52.50	51.20	51.80	49.67	-0.58%	58,794
Mar 19, 2026	52.30	52.50	51.70	52.10	49.96	-1.51%	28,470