Société BIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	30.02	30.39	29.89	30.35	-	1.35%	100
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
Jun 13, 2025	31.19	31.19	30.86	31.16	31.16	-1.41%	1,317
Jun 12, 2025	32.10	32.30	31.60	31.60	31.60	-2.14%	2,357
Jun 11, 2025	31.80	32.29	31.77	32.29	32.29	3.10%	1,860
Jun 10, 2025	31.26	31.32	31.22	31.32	31.32	-1.14%	968
Jun 9, 2025	31.63	31.68	31.02	31.68	31.68	1.02%	8,005
Jun 6, 2025	31.36	31.38	31.09	31.36	31.36	-1.17%	3,553
Jun 5, 2025	31.51	31.73	31.51	31.73	31.73	0.63%	2,306
Jun 4, 2025	31.53	31.53	31.53	31.53	31.53	1.68%	929
Jun 3, 2025	31.36	31.36	31.01	31.01	31.01	0.13%	1,757
Jun 2, 2025	30.65	31.08	30.65	30.97	30.97	0.10%	5,976
May 30, 2025	31.14	31.14	30.45	30.94	30.94	-2.00%	1,161
May 29, 2025	31.60	31.60	31.18	31.57	31.57	-2.25%	1,268
May 28, 2025	32.35	32.35	32.20	32.30	30.63	-1.37%	6,157
May 27, 2025	32.76	32.76	32.17	32.75	31.06	2.10%	1,512