Société BIC SA (BICEY)
OTCMKTS · Delayed Price · Currency is USD
30.75
-0.34 (-1.09%)
Oct 1, 2025, 3:45 PM EDT
Société BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.04 | 31.09 | 31.04 | 31.09 | 31.09 | -0.50% | 1,538 |
| Sep 29, 2025 | 31.34 | 31.66 | 31.24 | 31.24 | 31.24 | -0.72% | 5,292 |
| Sep 26, 2025 | 30.98 | 31.52 | 30.98 | 31.47 | 31.47 | 1.04% | 5,893 |
| Sep 25, 2025 | 31.00 | 31.20 | 31.00 | 31.15 | 31.15 | 1.88% | 13,531 |
| Sep 24, 2025 | 31.13 | 31.53 | 30.57 | 30.57 | 30.57 | -2.39% | 2,698 |
| Sep 23, 2025 | 31.48 | 31.65 | 31.32 | 31.32 | 31.32 | 0.61% | 2,138 |
| Sep 22, 2025 | 30.83 | 31.13 | 30.80 | 31.13 | 31.13 | 0.61% | 2,440 |
| Sep 19, 2025 | 30.62 | 30.94 | 30.59 | 30.94 | 30.94 | -1.21% | 2,556 |
| Sep 18, 2025 | 31.55 | 31.55 | 31.25 | 31.32 | 31.32 | -1.20% | 8,528 |
| Sep 17, 2025 | 31.56 | 31.92 | 31.07 | 31.70 | 31.70 | -0.04% | 3,222 |
| Sep 16, 2025 | 31.81 | 31.88 | 31.64 | 31.71 | 31.71 | 1.71% | 1,973 |
| Sep 15, 2025 | 31.38 | 31.38 | 30.96 | 31.18 | 31.18 | -0.73% | 2,036 |
| Sep 12, 2025 | 31.29 | 31.41 | 31.29 | 31.41 | 31.41 | 0.97% | 1,503 |
| Sep 11, 2025 | 31.06 | 31.32 | 30.85 | 31.11 | 31.11 | 1.37% | 3,436 |
| Sep 10, 2025 | 31.08 | 31.08 | 30.52 | 30.69 | 30.69 | -1.95% | 7,330 |
| Sep 9, 2025 | 31.73 | 31.73 | 31.30 | 31.30 | 31.30 | -0.87% | 1,637 |
| Sep 8, 2025 | 31.62 | 31.95 | 31.36 | 31.58 | 31.58 | 0.59% | 2,161 |
| Sep 5, 2025 | 31.27 | 31.41 | 30.99 | 31.39 | 31.39 | 2.28% | 4,056 |
| Sep 4, 2025 | 30.88 | 31.17 | 30.69 | 30.69 | 30.69 | 2.57% | 2,248 |
| Sep 3, 2025 | 30.44 | 30.65 | 29.92 | 29.92 | 29.92 | -4.56% | 2,448 |
| Sep 2, 2025 | 31.32 | 31.49 | 31.23 | 31.35 | 31.35 | -0.10% | 1,856 |
| Aug 29, 2025 | 31.72 | 31.72 | 31.30 | 31.38 | 31.38 | 0.43% | 8,291 |
| Aug 28, 2025 | 31.26 | 31.53 | 31.25 | 31.25 | 31.25 | -1.09% | 1,782 |
| Aug 27, 2025 | 31.24 | 31.59 | 31.24 | 31.59 | 31.59 | 1.09% | 8,008 |
| 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 |