Société BIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	55.90	56.80	55.90	56.70	56.70	1.61%	14,535
Jun 11, 2026	55.80	56.50	55.70	55.80	55.80	-0.18%	9,636
Jun 10, 2026	55.80	56.00	54.90	55.90	55.90	0.36%	18,550
Jun 9, 2026	55.30	56.20	55.20	55.70	55.70	0.72%	13,668
Jun 8, 2026	55.30	56.00	55.20	55.30	55.30	-0.36%	23,544
Jun 5, 2026	55.10	55.90	55.10	55.50	55.50	0.91%	13,215
Jun 4, 2026	54.70	55.60	54.70	55.00	55.00	0.55%	22,699
Jun 3, 2026	54.90	55.10	54.60	54.70	54.70	-0.55%	11,998
Jun 2, 2026	55.70	56.20	55.00	55.00	55.00	-1.08%	13,780
Jun 1, 2026	56.10	56.50	54.90	55.60	55.60	-0.71%	22,835
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