Société BIC SA (BICEY)
OTCMKTS · Delayed Price · Currency is USD
31.59
+0.34 (1.09%)
Aug 27, 2025, 3:45 PM EDT
Société BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 31.45 | 31.87 | 31.25 | 31.25 | 31.25 | -1.06% | 3,762 |
| Aug 25, 2025 | 31.84 | 32.26 | 31.58 | 31.58 | 31.58 | -2.25% | 2,293 |
| Aug 22, 2025 | 31.98 | 32.55 | 31.98 | 32.31 | 32.31 | 2.73% | 3,468 |
| Aug 21, 2025 | 31.39 | 31.83 | 31.23 | 31.45 | 31.45 | -0.10% | 3,351 |
| Aug 20, 2025 | 31.01 | 31.83 | 31.01 | 31.48 | 31.48 | 0.90% | 4,075 |
| Aug 19, 2025 | 31.38 | 31.42 | 31.06 | 31.20 | 31.20 | 0.61% | 7,704 |
| Aug 18, 2025 | 31.01 | 31.23 | 30.56 | 31.01 | 31.01 | -0.89% | 3,320 |
| Aug 15, 2025 | 30.52 | 31.30 | 30.52 | 31.29 | 31.29 | 2.36% | 1,959 |
| Aug 14, 2025 | 30.80 | 31.07 | 30.57 | 30.57 | 30.57 | -1.39% | 4,217 |
| Aug 13, 2025 | 30.92 | 31.00 | 30.35 | 31.00 | 31.00 | 1.61% | 1,823 |
| Aug 12, 2025 | 30.64 | 30.96 | 30.48 | 30.51 | 30.51 | 0.84% | 2,043 |
| Aug 11, 2025 | 30.13 | 30.29 | 30.00 | 30.26 | 30.26 | -2.24% | 4,743 |
| Aug 8, 2025 | 30.59 | 30.95 | 30.52 | 30.95 | 30.95 | 0.58% | 1,914 |
| Aug 7, 2025 | 30.40 | 30.86 | 30.40 | 30.77 | 30.77 | 1.25% | 5,124 |
| Aug 6, 2025 | 30.02 | 30.39 | 29.89 | 30.39 | 30.39 | 1.48% | 2,078 |
| Aug 5, 2025 | 29.90 | 29.98 | 29.90 | 29.95 | 29.95 | -0.89% | 1,793 |
| Aug 4, 2025 | 30.15 | 30.66 | 30.14 | 30.22 | 30.22 | -0.80% | 1,914 |
| Aug 1, 2025 | 30.34 | 30.46 | 30.32 | 30.46 | 30.46 | -0.13% | 1,469 |
| Jul 31, 2025 | 30.44 | 30.67 | 30.10 | 30.50 | 30.50 | 0.15% | 1,767 |
| Jul 30, 2025 | 31.10 | 31.69 | 30.45 | 30.45 | 30.45 | -5.63% | 5,877 |
| Jul 29, 2025 | 31.75 | 32.27 | 31.53 | 32.27 | 32.27 | 1.73% | 4,316 |
| Jul 28, 2025 | 31.75 | 31.83 | 31.69 | 31.72 | 31.72 | -0.88% | 10,685 |
| Jul 25, 2025 | 31.88 | 32.13 | 31.87 | 32.00 | 32.00 | -0.12% | 133,658 |
| Jul 24, 2025 | 31.83 | 32.22 | 31.83 | 32.04 | 32.04 | 0.82% | 157,319 |
| Jul 23, 2025 | 31.44 | 31.78 | 31.44 | 31.78 | 31.78 | 1.37% | 1,081 |
| Jul 22, 2025 | 31.15 | 31.35 | 31.09 | 31.35 | 31.35 | 0.80% | 3,786 |
| Jul 21, 2025 | 31.05 | 31.33 | 31.05 | 31.10 | 31.10 | -0.86% | 5,437 |
| Jul 18, 2025 | 31.65 | 31.65 | 31.37 | 31.37 | 31.37 | 1.38% | 2,177 |
| Jul 17, 2025 | 30.95 | 31.30 | 30.94 | 30.94 | 30.94 | 0.76% | 9,520 |
| Jul 16, 2025 | 30.79 | 31.01 | 30.71 | 30.71 | 30.71 | -1.22% | 4,010 |
| Jul 15, 2025 | 31.26 | 31.33 | 31.09 | 31.09 | 31.09 | -0.14% | 1,255 |
| Jul 14, 2025 | 31.19 | 31.45 | 31.14 | 31.14 | 31.14 | -1.32% | 2,165 |
| Jul 11, 2025 | 31.47 | 31.72 | 31.40 | 31.55 | 31.55 | 0.29% | 8,730 |
| Jul 10, 2025 | 31.31 | 31.59 | 31.15 | 31.46 | 31.46 | 2.29% | 4,847 |
| Jul 9, 2025 | 31.04 | 31.04 | 30.56 | 30.76 | 30.76 | -0.79% | 2,703 |
| Jul 8, 2025 | 30.72 | 31.00 | 30.72 | 31.00 | 31.00 | 3.09% | 4,991 |
| Jul 7, 2025 | 29.92 | 30.21 | 29.92 | 30.07 | 30.07 | -5.05% | 35,638 |
| Jul 3, 2025 | 31.83 | 31.83 | 31.67 | 31.67 | 31.67 | 0.80% | 1,924 |
| Jul 2, 2025 | 31.43 | 31.43 | 31.42 | 31.42 | 31.42 | -0.73% | 9,442 |
| Jul 1, 2025 | 31.02 | 31.65 | 31.02 | 31.65 | 31.65 | 1.61% | 1,913 |
| Jun 30, 2025 | 30.82 | 31.20 | 30.82 | 31.15 | 31.15 | 1.83% | 1,872 |
| Jun 27, 2025 | 30.82 | 31.40 | 30.58 | 30.59 | 30.59 | 0.79% | 14,591 |
| Jun 26, 2025 | 29.87 | 30.36 | 29.87 | 30.35 | 30.35 | 4.08% | 208,940 |
| Jun 25, 2025 | 29.50 | 29.50 | 29.16 | 29.16 | 29.16 | -5.48% | 1,220 |
| Jun 24, 2025 | 31.24 | 31.64 | 30.40 | 30.85 | 30.85 | -0.13% | 3,826 |
| Jun 23, 2025 | 31.15 | 31.64 | 30.89 | 30.89 | 30.89 | 0.78% | 1,861 |
| Jun 20, 2025 | 30.28 | 30.65 | 30.28 | 30.65 | 30.65 | -1.61% | 1,472 |
| Jun 18, 2025 | 31.00 | 31.18 | 30.95 | 31.15 | 31.15 | -0.26% | 2,385 |
| Jun 17, 2025 | 31.16 | 31.28 | 31.07 | 31.23 | 31.23 | -0.48% | 1,669 |
| Jun 16, 2025 | 31.16 | 31.57 | 31.16 | 31.38 | 31.38 | 0.72% | 6,205 |