Société BIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 23, 2025	32.36	32.36	31.92	32.08	30.42	0.14%	2,066
May 22, 2025	31.79	32.49	31.79	32.03	30.38	-1.51%	8,323
May 21, 2025	32.22	32.72	32.22	32.52	30.84	0.03%	3,769
May 20, 2025	32.20	32.78	32.20	32.51	30.83	2.01%	5,774
May 19, 2025	32.02	32.02	31.87	31.87	30.23	-1.27%	1,038
May 16, 2025	32.23	32.52	32.10	32.28	30.62	0.19%	2,206
May 15, 2025	32.22	32.22	32.22	32.22	30.56	0.77%	861
May 14, 2025	32.24	32.24	31.97	31.98	30.33	-2.28%	11,993
May 13, 2025	32.31	32.72	32.31	32.72	31.03	6.16%	1,546
May 12, 2025	32.10	33.10	30.81	30.82	29.23	-3.99%	39,582
May 9, 2025	31.51	32.10	31.51	32.10	30.44	0.69%	1,576
May 8, 2025	31.47	31.91	31.47	31.88	30.24	-1.15%	2,102
May 7, 2025	32.00	32.25	31.16	32.25	30.59	-2.09%	2,433
May 6, 2025	32.69	32.94	32.39	32.94	31.24	0.83%	1,741
May 5, 2025	32.64	32.74	32.32	32.67	30.99	1.57%	4,180
May 2, 2025	32.42	32.82	32.17	32.17	30.51	-3.72%	1,065
May 1, 2025	32.15	33.41	32.15	33.41	31.69	6.47%	1,413
Apr 30, 2025	32.20	32.20	31.38	31.38	29.76	-2.88%	988