Société BIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	31.75	32.31	31.42	32.31	30.64	0.91%	1,444
Apr 28, 2025	31.58	32.02	31.58	32.02	30.37	1.17%	1,387
Apr 25, 2025	31.40	31.89	31.40	31.65	30.02	1.38%	5,483
Apr 24, 2025	30.46	31.22	30.46	31.22	29.61	1.85%	1,205
Apr 23, 2025	33.10	33.10	30.65	30.65	29.07	-0.80%	2,127
Apr 22, 2025	32.01	32.17	30.90	30.90	29.31	-1.53%	1,404
Apr 21, 2025	32.68	34.01	31.38	31.38	29.76	-5.89%	1,928
Apr 17, 2025	32.99	33.35	32.99	33.35	31.63	1.97%	789
Apr 16, 2025	32.55	32.70	32.24	32.70	31.01	0.12%	1,784
Apr 15, 2025	32.66	32.66	32.66	32.66	30.98	-1.95%	1,153
Apr 14, 2025	32.04	33.31	32.02	33.31	31.59	4.53%	1,385
Apr 11, 2025	32.00	32.09	31.83	31.87	30.22	3.25%	1,549
Apr 10, 2025	31.53	31.53	30.65	30.86	29.27	-5.51%	20,406
Apr 9, 2025	29.93	32.66	28.66	32.66	30.98	9.49%	4,333
Apr 8, 2025	30.31	30.42	29.83	29.83	28.29	1.98%	3,176
Apr 7, 2025	29.96	31.17	29.24	29.25	27.74	0.22%	3,261
Apr 4, 2025	30.16	30.16	29.17	29.19	27.68	-10.22%	4,554