Société BIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	66.30	66.70	65.90	66.70	66.70	0.76%	17,311
Aug 20, 2026	66.20	66.60	65.80	66.20	66.20	-	27,264
Aug 19, 2026	65.90	66.40	65.80	66.20	66.20	0.46%	14,878
Aug 18, 2026	65.40	66.10	65.10	65.90	65.90	-0.45%	32,329
Aug 17, 2026	66.50	66.60	65.90	66.20	66.20	-0.30%	26,509
Aug 14, 2026	66.60	67.50	66.40	66.40	66.40	-0.45%	34,156
Aug 13, 2026	67.30	67.90	66.70	66.70	66.70	-0.74%	22,668
Aug 12, 2026	67.30	68.00	66.90	67.20	67.20	-	41,994
Aug 11, 2026	67.30	67.40	66.70	67.20	67.20	0.15%	88,789
Aug 10, 2026	67.10	67.60	66.80	67.10	67.10	-0.89%	22,225
Aug 7, 2026	66.60	67.80	66.50	67.70	67.70	2.27%	42,160
Aug 6, 2026	66.80	67.10	66.20	66.20	66.20	-	38,054
Aug 5, 2026	67.10	67.20	66.10	66.20	66.20	-1.05%	35,694
Aug 4, 2026	67.00	67.15	65.90	66.90	66.90	-1.04%	52,755
Aug 3, 2026	67.30	68.10	66.50	67.60	67.60	-0.44%	65,782
Jul 31, 2026	68.20	69.30	67.90	67.90	67.90	0.44%	90,480
Jul 30, 2026	63.00	68.80	62.90	67.60	67.60	8.33%	174,662
Jul 29, 2026	62.10	62.40	61.70	62.40	62.40	0.48%	31,637
Jul 28, 2026	61.20	62.10	61.00	62.10	62.10	2.31%	34,049
Jul 27, 2026	60.40	61.20	60.40	60.70	60.70	1.00%	22,042
Jul 24, 2026	60.00	60.20	59.60	60.10	60.10	0.67%	40,059
Jul 23, 2026	59.90	60.10	59.60	59.70	59.70	-0.67%	13,464
Jul 22, 2026	59.60	60.10	59.30	60.10	60.10	0.84%	21,688
Jul 21, 2026	60.00	60.60	59.40	59.60	59.60	-0.67%	32,496
Jul 20, 2026	60.20	61.00	59.50	60.00	60.00	-1.80%	44,241
Jul 17, 2026	61.60	62.40	61.10	61.10	61.10	-0.97%	55,617
Jul 16, 2026	61.70	62.20	61.50	61.70	61.70	-0.16%	34,176
Jul 15, 2026	61.10	61.80	60.70	61.80	61.80	1.31%	19,691
Jul 14, 2026	60.20	61.20	60.00	61.00	61.00	0.83%	17,344
Jul 13, 2026	59.40	60.50	59.40	60.50	60.50	1.68%	32,571
Jul 10, 2026	59.50	59.90	59.10	59.50	59.50	-	27,317
Jul 9, 2026	60.00	60.00	59.40	59.50	59.50	-0.34%	24,968
Jul 8, 2026	60.80	60.80	59.10	59.70	59.70	-2.13%	32,171
Jul 7, 2026	59.80	61.70	59.80	61.00	61.00	2.35%	41,397
Jul 6, 2026	59.30	59.70	59.20	59.60	59.60	0.51%	37,558
Jul 3, 2026	57.70	59.80	57.50	59.30	59.30	3.31%	26,635
Jul 2, 2026	56.70	57.80	56.40	57.40	57.40	1.23%	20,314
Jul 1, 2026	57.10	57.10	56.30	56.70	56.70	-0.53%	20,747
Jun 30, 2026	57.60	57.70	57.00	57.00	57.00	-0.70%	26,170
Jun 29, 2026	57.70	58.30	57.40	57.40	57.40	-0.35%	26,493
Jun 26, 2026	57.00	57.90	56.70	57.60	57.60	1.23%	25,009
Jun 25, 2026	57.50	57.60	56.90	56.90	56.90	-0.70%	20,826
Jun 24, 2026	57.20	57.40	56.40	57.30	57.30	0.35%	24,881
Jun 23, 2026	56.70	57.80	56.60	57.10	57.10	0.53%	15,815
Jun 22, 2026	58.00	58.00	56.50	56.80	56.80	-2.07%	31,036
Jun 19, 2026	57.70	58.10	56.90	58.00	58.00	0.69%	59,534
Jun 18, 2026	57.60	58.20	57.30	57.60	57.60	-0.17%	22,965
Jun 17, 2026	57.10	57.70	56.90	57.70	57.70	1.05%	9,860
Jun 16, 2026	56.80	57.30	56.70	57.10	57.10	0.35%	10,658
Jun 15, 2026	56.80	57.50	56.70	56.90	56.90	0.35%	13,142