Société BIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	55.35	56.10	54.20	54.60	54.60	-2.15%	12
Feb 10, 2026	55.65	56.20	55.50	55.80	55.80	0.72%	11
Feb 9, 2026	55.55	55.90	55.30	55.40	55.40	1.28%	25
Feb 6, 2026	53.80	55.00	53.70	54.70	54.70	1.86%	14
Feb 5, 2026	53.90	54.50	53.40	53.70	53.70	-0.56%	22
Feb 4, 2026	53.70	54.40	53.60	54.00	54.00	1.69%	49,425
Feb 3, 2026	54.55	55.60	52.60	53.10	53.10	-2.39%	12
Feb 2, 2026	54.55	56.20	54.10	54.40	54.40	-0.55%	585
Jan 30, 2026	54.85	55.00	54.40	54.70	54.70	-	23
Jan 29, 2026	54.55	55.20	54.30	54.70	54.70	-0.36%	2,407
Jan 28, 2026	54.45	55.50	54.20	54.90	54.90	1.10%	132
Jan 27, 2026	55.05	55.20	54.00	54.30	54.30	-1.09%	61
Jan 26, 2026	55.45	55.50	54.90	54.90	54.90	-0.54%	36
Jan 23, 2026	54.15	55.20	54.20	55.20	55.20	1.66%	2,783
Jan 22, 2026	54.15	55.00	54.20	54.30	54.30	0.74%	349
Jan 21, 2026	53.00	54.20	53.10	53.90	53.90	1.32%	452
Jan 20, 2026	52.80	53.20	52.60	53.20	53.20	0.95%	105
Jan 19, 2026	52.10	52.90	51.90	52.70	52.70	-1.13%	158
Jan 16, 2026	53.00	53.30	52.80	53.30	53.30	0.19%	3,481
Jan 15, 2026	52.80	53.20	52.50	53.20	53.20	1.72%	129
Jan 14, 2026	52.10	52.70	51.90	52.30	52.30	0.38%	187
Jan 13, 2026	52.50	53.10	52.10	52.10	52.10	-1.33%	4,035
Jan 12, 2026	53.00	53.10	52.50	52.80	52.80	-0.19%	40
Jan 9, 2026	52.90	53.30	52.60	52.90	52.90	0.19%	63,914
Jan 8, 2026	53.30	52.90	52.20	52.80	52.80	0.19%	10
Jan 7, 2026	52.40	52.70	52.10	52.70	52.70	0.96%	20
Jan 6, 2026	51.75	52.80	51.30	52.20	52.20	1.75%	619
Jan 5, 2026	51.65	51.90	51.00	51.30	51.30	-0.39%	251
Jan 2, 2026	51.25	52.10	50.30	51.50	51.50	0.78%	25
Dec 31, 2025	51.25	51.60	50.90	51.10	51.10	-0.20%	5
Dec 30, 2025	50.58	51.50	49.85	51.20	51.20	1.79%	39
Dec 29, 2025	49.80	50.50	49.75	50.30	50.30	-	225
Dec 24, 2025	49.40	50.30	49.55	50.30	50.30	1.51%	19
Dec 23, 2025	49.78	50.20	49.55	49.55	49.55	-1.10%	13
Dec 22, 2025	50.08	50.10	49.65	50.10	50.10	0.40%	12
Dec 19, 2025	49.58	50.10	49.75	49.90	49.90	-0.60%	28
Dec 18, 2025	49.38	50.20	49.05	50.20	50.20	1.93%	117
Dec 17, 2025	49.08	49.45	48.75	49.25	49.25	0.20%	6
Dec 16, 2025	48.83	49.45	48.65	49.15	49.15	0.92%	9
Dec 15, 2025	48.40	48.95	48.15	48.70	48.70	0.52%	517
Dec 12, 2025	48.20	48.80	47.80	48.45	48.45	0.41%	436,950
Dec 11, 2025	47.38	48.25	47.45	48.25	48.25	1.90%	320,159
Dec 10, 2025	47.08	47.35	47.00	47.35	47.35	0.96%	9
Dec 9, 2025	46.50	47.20	46.55	46.90	46.90	0.11%	12
Dec 8, 2025	47.23	47.70	46.80	46.85	46.85	-1.58%	171
Dec 5, 2025	47.58	48.00	47.45	47.60	47.60	-	154,192
Dec 4, 2025	47.43	48.15	47.30	47.60	47.60	0.85%	171
Dec 3, 2025	47.28	47.65	47.15	47.20	47.20	-0.32%	703
Dec 2, 2025	48.90	49.05	47.35	47.35	47.35	-2.97%	425
Dec 1, 2025	49.08	49.30	48.25	48.80	48.80	-0.81%	3,864