Société BIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	32.02	32.02	31.87	31.87	31.87	-1.27%	1,038
May 16, 2025	32.23	32.52	32.10	32.28	32.28	0.19%	2,206
May 15, 2025	32.22	32.22	32.22	32.22	32.22	0.77%	861
May 14, 2025	32.24	32.24	31.97	31.98	31.98	-2.28%	11,993
May 13, 2025	32.31	32.72	32.31	32.72	32.72	6.16%	1,546
May 12, 2025	32.10	33.10	30.81	30.82	30.82	-3.99%	39,582
May 9, 2025	31.51	32.10	31.51	32.10	32.10	0.69%	1,576
May 8, 2025	31.47	31.91	31.47	31.88	31.88	-1.15%	2,102
May 7, 2025	32.00	32.25	31.16	32.25	32.25	-2.09%	2,433
May 6, 2025	32.69	32.94	32.39	32.94	32.94	0.83%	1,741
May 5, 2025	32.64	32.74	32.32	32.67	32.67	1.57%	4,180
May 2, 2025	32.42	32.82	32.17	32.17	32.17	-3.72%	1,065
May 1, 2025	32.15	33.41	32.15	33.41	33.41	6.47%	1,413
Apr 30, 2025	32.20	32.20	31.38	31.38	31.38	-2.88%	988
Apr 29, 2025	31.75	32.31	31.42	32.31	32.31	0.91%	1,444
Apr 28, 2025	31.58	32.02	31.58	32.02	32.02	1.17%	1,387
Apr 25, 2025	31.40	31.89	31.40	31.65	31.65	1.38%	5,483
Apr 24, 2025	30.46	31.22	30.46	31.22	31.22	1.85%	1,205
Apr 23, 2025	33.10	33.10	30.65	30.65	30.65	-0.80%	2,127
Apr 22, 2025	32.01	32.17	30.90	30.90	30.90	-1.53%	1,404
Apr 21, 2025	32.68	34.01	31.38	31.38	31.38	-5.89%	1,928
Apr 17, 2025	32.99	33.35	32.99	33.35	33.35	1.97%	789
Apr 16, 2025	32.55	32.70	32.24	32.70	32.70	0.12%	1,784
Apr 15, 2025	32.66	32.66	32.66	32.66	32.66	-1.95%	1,153
Apr 14, 2025	32.04	33.31	32.02	33.31	33.31	4.53%	1,385
Apr 11, 2025	32.00	32.09	31.83	31.87	31.87	3.25%	1,549
Apr 10, 2025	31.53	31.53	30.65	30.86	30.86	-5.51%	20,406
Apr 9, 2025	29.93	32.66	28.66	32.66	32.66	9.49%	4,333
Apr 8, 2025	30.31	30.42	29.83	29.83	29.83	1.98%	3,176
Apr 7, 2025	29.96	31.17	29.24	29.25	29.25	0.22%	3,261
Apr 4, 2025	30.16	30.16	29.17	29.19	29.19	-10.22%	4,554
Apr 3, 2025	33.16	33.20	32.51	32.51	32.51	-2.53%	2,111
Apr 2, 2025	32.78	33.52	32.71	33.35	33.35	1.06%	1,924
Apr 1, 2025	32.77	33.00	32.77	33.00	33.00	-2.05%	991
Mar 31, 2025	33.31	34.10	33.31	33.69	33.69	-1.72%	1,926
Mar 28, 2025	34.28	34.28	34.28	34.28	34.28	1.65%	3,046
Mar 27, 2025	33.59	33.72	33.32	33.72	33.72	0.61%	1,335
Mar 26, 2025	33.16	33.52	33.16	33.52	33.52	1.42%	1,150
Mar 25, 2025	32.92	33.05	32.85	33.05	33.05	-1.64%	1,523
Mar 24, 2025	33.10	33.60	32.94	33.60	33.60	0.83%	2,055
Mar 21, 2025	33.25	33.32	33.25	33.32	33.32	0.70%	880
Mar 20, 2025	33.16	33.45	32.96	33.09	33.09	-0.51%	7,214
Mar 19, 2025	33.42	33.42	32.84	33.26	33.26	-0.51%	4,275
Mar 18, 2025	33.58	33.58	33.41	33.43	33.43	-0.59%	1,663
Mar 17, 2025	32.72	33.63	32.72	33.63	33.63	1.66%	1,648
Mar 14, 2025	33.05	33.37	33.05	33.08	33.08	4.35%	927
Mar 13, 2025	32.80	32.94	31.70	31.70	31.70	-2.61%	2,557
Mar 12, 2025	33.04	33.04	32.55	32.55	32.55	-1.29%	1,189
Mar 11, 2025	33.22	33.22	32.98	32.98	32.98	-1.45%	1,358
Mar 10, 2025	32.64	33.46	32.64	33.46	33.46	-0.42%	1,904