Société BIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	57.50	57.90	56.50	57.10	57.10	-0.70%	16,465
May 8, 2026	57.90	58.20	57.00	57.50	57.50	-1.37%	16,297
May 7, 2026	58.80	59.00	58.00	58.30	58.30	-0.68%	21,067
May 6, 2026	58.70	59.20	58.10	58.70	58.70	0.86%	17,115
May 5, 2026	58.30	58.80	58.10	58.20	58.20	-0.17%	12,980
May 4, 2026	58.50	60.10	58.30	58.30	58.30	-0.34%	21,080
Apr 30, 2026	57.60	58.70	57.40	58.50	58.50	1.04%	19,522
Apr 29, 2026	59.20	59.70	57.70	57.90	57.90	-2.20%	18,942
Apr 28, 2026	59.00	59.20	58.40	59.20	59.20	-0.50%	23,784
Apr 27, 2026	59.50	60.40	59.50	59.50	59.50	0.17%	42,621
Apr 24, 2026	58.40	59.40	58.20	59.40	59.40	1.19%	23,995
Apr 23, 2026	57.80	58.80	57.80	58.70	58.70	1.56%	24,108
Apr 22, 2026	57.80	58.10	57.20	57.80	57.80	-0.52%	20,622
Apr 21, 2026	57.00	58.10	57.00	58.10	58.10	1.40%	21,683
Apr 20, 2026	58.20	58.20	57.00	57.30	57.30	-1.88%	30,740
Apr 17, 2026	57.90	58.40	57.40	58.40	58.40	1.21%	24,991
Apr 16, 2026	57.80	58.20	57.30	57.70	57.70	-0.52%	24,601
Apr 15, 2026	57.80	58.30	57.50	58.00	58.00	0.52%	19,712
Apr 14, 2026	57.20	57.80	57.00	57.70	57.70	0.87%	11,322
Apr 13, 2026	56.70	57.20	56.10	57.20	57.20	-	22,136
Apr 10, 2026	57.10	57.70	57.00	57.20	57.20	-	15,330
Apr 9, 2026	56.80	57.20	56.70	57.20	57.20	0.53%	18,041
Apr 8, 2026	55.20	57.10	54.70	56.90	56.90	5.37%	39,630
Apr 7, 2026	54.30	55.60	54.00	54.00	54.00	-0.92%	35,397
Apr 2, 2026	54.00	54.80	53.90	54.50	54.50	-	23,102
Apr 1, 2026	54.00	54.50	54.00	54.50	54.50	1.49%	38,400
Mar 31, 2026	53.70	54.20	53.50	53.70	53.70	0.19%	26,548
Mar 30, 2026	52.40	53.70	52.30	53.60	53.60	1.71%	32,625
Mar 27, 2026	53.10	53.40	52.30	52.70	52.70	-0.57%	19,525
Mar 26, 2026	52.50	53.40	52.50	53.00	53.00	0.95%	20,671
Mar 25, 2026	52.70	53.10	52.50	52.50	52.50	0.19%	24,648
Mar 24, 2026	51.80	52.40	51.70	52.40	52.40	1.16%	12,286
Mar 23, 2026	50.40	52.30	50.10	51.80	51.80	-	22,903
Mar 20, 2026	52.10	52.50	51.20	51.80	51.80	-0.58%	58,794
Mar 19, 2026	52.30	52.50	51.70	52.10	52.10	-1.51%	28,470
Mar 18, 2026	53.60	53.70	52.80	52.90	52.90	-1.12%	19,968
Mar 17, 2026	54.20	54.20	53.50	53.50	53.50	-1.29%	43,962
Mar 16, 2026	54.20	54.20	53.50	54.20	54.20	-0.18%	23,728
Mar 13, 2026	53.90	54.50	53.30	54.30	54.30	0.56%	12,554
Mar 12, 2026	53.50	54.20	53.00	54.00	54.00	-	16,828
Mar 11, 2026	54.30	54.30	53.50	54.00	54.00	-0.55%	27,836
Mar 10, 2026	53.60	54.70	53.60	54.30	54.30	1.88%	19,032
Mar 9, 2026	52.70	53.50	52.30	53.30	53.30	-1.48%	38,916
Mar 6, 2026	53.80	54.80	53.80	54.10	54.10	0.93%	19,465
Mar 5, 2026	52.90	54.50	52.90	53.60	53.60	1.13%	25,385
Mar 4, 2026	53.10	53.30	52.20	53.00	53.00	1.92%	26,259
Mar 3, 2026	53.10	53.10	52.00	52.00	52.00	-2.26%	43,847
Mar 2, 2026	53.00	54.50	52.70	53.20	53.20	-2.21%	21,647
Feb 27, 2026	53.50	54.40	52.50	54.40	54.40	2.45%	46,210
Feb 26, 2026	54.20	54.20	52.00	53.10	53.10	0.38%	46,165