Société BIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.61	32.91	32.41	32.82	32.82	-1.77%	22,958
Feb 10, 2026	33.24	33.58	33.13	33.41	33.41	1.37%	5,217
Feb 9, 2026	33.08	33.39	32.90	32.96	32.96	0.49%	42,110
Feb 6, 2026	32.62	33.11	32.62	32.80	32.80	3.18%	3,708
Feb 5, 2026	31.69	31.99	31.49	31.79	31.79	-0.93%	6,307
Feb 4, 2026	31.41	32.09	31.41	32.09	32.09	1.97%	6,727
Feb 3, 2026	31.35	31.71	31.00	31.47	31.47	-1.93%	3,429
Feb 2, 2026	31.99	32.27	31.94	32.09	32.09	-0.31%	27,753
Jan 30, 2026	32.41	32.54	32.19	32.19	32.19	-1.74%	8,319
Jan 29, 2026	32.74	32.76	32.58	32.76	32.76	-0.49%	25,327
Jan 28, 2026	32.97	32.97	32.54	32.92	32.92	0.64%	2,915
Jan 27, 2026	32.63	32.74	32.07	32.71	32.71	-0.15%	10,165
Jan 26, 2026	32.91	32.91	32.41	32.76	32.76	0.77%	5,207
Jan 23, 2026	32.24	32.82	31.95	32.51	32.51	0.40%	12,505
Jan 22, 2026	31.90	32.38	31.60	32.38	32.38	2.31%	13,082
Jan 21, 2026	31.75	31.75	31.40	31.65	31.65	1.22%	2,960
Jan 20, 2026	30.61	31.37	30.61	31.27	31.27	1.53%	17,373
Jan 16, 2026	31.03	31.04	30.75	30.80	30.80	-0.77%	8,186
Jan 15, 2026	30.55	31.04	30.53	31.04	31.04	1.17%	7,790
Jan 14, 2026	30.78	31.17	30.44	30.68	30.68	0.99%	4,265
Jan 13, 2026	30.98	30.98	30.04	30.38	30.38	-1.04%	13,009
Jan 12, 2026	31.13	31.13	30.64	30.70	30.70	-0.98%	15,990
Jan 9, 2026	30.94	31.08	30.64	31.00	31.00	-0.34%	7,470
Jan 8, 2026	30.62	31.11	30.62	31.11	31.11	0.65%	18,697
Jan 7, 2026	30.91	30.91	30.59	30.91	30.91	0.62%	5,107
Jan 6, 2026	30.33	30.79	30.26	30.72	30.72	1.52%	48,946
Jan 5, 2026	30.26	30.53	29.76	30.26	30.26	-0.31%	37,152
Jan 2, 2026	30.46	30.57	30.16	30.36	30.36	-2.05%	13,155
Dec 31, 2025	28.92	31.12	28.92	30.99	30.99	2.60%	4,483
Dec 30, 2025	30.34	30.43	29.54	30.21	30.20	1.55%	6,436
Dec 29, 2025	29.53	29.85	29.53	29.74	29.74	-1.36%	52,543
Dec 26, 2025	30.69	30.75	29.68	30.16	30.16	1.33%	17,094
Dec 24, 2025	29.44	30.39	28.50	29.76	29.76	4.27%	1,184
Dec 23, 2025	29.08	29.57	28.54	28.54	28.54	-1.76%	4,548
Dec 22, 2025	29.64	29.64	28.81	29.05	29.05	-0.41%	14,395
Dec 19, 2025	29.11	29.50	29.07	29.17	29.17	-0.41%	7,832
Dec 18, 2025	28.82	29.30	28.82	29.29	29.29	0.41%	5,669
Dec 17, 2025	28.97	29.20	28.61	29.17	29.17	1.25%	4,583
Dec 16, 2025	28.89	29.18	28.35	28.81	28.81	0.28%	4,819
Dec 15, 2025	28.72	28.89	28.22	28.73	28.73	1.40%	14,015
Dec 12, 2025	28.35	28.64	28.06	28.33	28.33	1.45%	8,769
Dec 11, 2025	27.77	28.46	27.77	27.93	27.93	1.60%	15,059
Dec 10, 2025	27.36	27.81	27.15	27.49	27.49	1.85%	5,464
Dec 9, 2025	26.98	27.48	26.98	26.99	26.99	0.04%	3,974
Dec 8, 2025	27.63	27.63	26.98	26.98	26.98	-2.02%	44,572
Dec 5, 2025	27.52	27.86	27.17	27.54	27.54	-0.42%	54,028
Dec 4, 2025	27.72	27.91	27.51	27.65	27.65	0.51%	6,984
Dec 3, 2025	27.42	27.54	27.21	27.51	27.51	1.07%	6,336
Dec 2, 2025	27.41	27.65	27.21	27.22	27.22	-4.76%	10,520
Dec 1, 2025	27.83	28.58	27.82	28.58	28.58	-1.41%	4,132