Société BIC SA (BB.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:38PM CEST
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 60.00 | 59.80 | 58.90 | 59.40 | 59.40 | 21,730 |
| Oct 17, 2024 | 60.00 | 60.40 | 59.40 | 59.40 | 59.40 | 22,982 |
| Oct 16, 2024 | 59.40 | 60.30 | 59.40 | 60.00 | 60.00 | 23,502 |
| Oct 15, 2024 | 60.00 | 60.50 | 59.50 | 59.90 | 59.90 | 60,519 |
| Oct 14, 2024 | 59.70 | 60.00 | 58.90 | 60.00 | 60.00 | 38,941 |
| Oct 11, 2024 | 59.30 | 59.70 | 59.00 | 59.30 | 59.30 | 26,535 |
| Oct 10, 2024 | 59.40 | 59.60 | 59.00 | 59.40 | 59.40 | 18,930 |
| Oct 09, 2024 | 58.80 | 59.30 | 58.80 | 59.30 | 59.30 | 28,269 |
| Oct 08, 2024 | 58.10 | 58.90 | 58.10 | 58.90 | 58.90 | 16,789 |
| Oct 07, 2024 | 58.70 | 58.80 | 57.80 | 58.30 | 58.30 | 31,376 |
| Oct 04, 2024 | 58.10 | 59.00 | 57.90 | 58.80 | 58.80 | 21,095 |
| Oct 03, 2024 | 59.30 | 59.50 | 58.10 | 58.10 | 58.10 | 25,274 |
| Oct 02, 2024 | 59.80 | 59.80 | 58.90 | 59.30 | 59.30 | 19,267 |
| Oct 01, 2024 | 60.30 | 60.60 | 59.60 | 59.80 | 59.80 | 19,789 |
| Sept 30, 2024 | 61.00 | 61.20 | 60.30 | 60.40 | 60.40 | 30,603 |
| Sept 27, 2024 | 61.00 | 61.30 | 60.90 | 61.00 | 61.00 | 10,862 |
| Sept 26, 2024 | 61.40 | 61.50 | 60.80 | 60.80 | 60.80 | 46,767 |
| Sept 25, 2024 | 60.70 | 61.40 | 60.70 | 61.30 | 61.30 | 17,370 |
| Sept 24, 2024 | 60.80 | 61.30 | 60.40 | 60.70 | 60.70 | 25,860 |
| Sept 23, 2024 | 60.30 | 60.70 | 59.90 | 60.50 | 60.50 | 16,748 |
| Sept 20, 2024 | 61.50 | 61.50 | 60.30 | 60.30 | 60.30 | 46,232 |
| Sept 19, 2024 | 61.10 | 61.60 | 60.50 | 61.50 | 61.50 | 32,961 |
| Sept 18, 2024 | 60.70 | 61.00 | 60.40 | 60.40 | 60.40 | 23,780 |
| Sept 17, 2024 | 60.70 | 61.40 | 60.60 | 60.70 | 60.70 | 36,178 |
| Sept 16, 2024 | 61.10 | 61.10 | 59.60 | 60.70 | 60.70 | 53,220 |
| Sept 16, 2024 | 1.42 Dividend | |||||
| Sept 13, 2024 | 62.30 | 62.70 | 61.90 | 62.50 | 61.08 | 40,128 |
| Sept 12, 2024 | 62.40 | 62.60 | 61.90 | 62.20 | 60.79 | 22,391 |
| Sept 11, 2024 | 61.80 | 62.80 | 61.60 | 62.00 | 60.59 | 23,185 |
| Sept 10, 2024 | 62.90 | 63.00 | 61.40 | 61.60 | 60.20 | 26,314 |
| Sept 09, 2024 | 61.70 | 62.90 | 61.70 | 62.60 | 61.18 | 18,156 |
| Sept 06, 2024 | 62.10 | 62.80 | 61.60 | 61.70 | 60.30 | 36,037 |
| Sept 05, 2024 | 62.20 | 62.80 | 62.00 | 62.30 | 60.88 | 20,416 |
| Sept 04, 2024 | 61.30 | 62.40 | 61.30 | 62.40 | 60.98 | 25,086 |
| Sept 03, 2024 | 61.40 | 62.00 | 61.40 | 61.60 | 60.20 | 9,087 |
| Sept 02, 2024 | 61.40 | 61.50 | 60.70 | 61.30 | 59.91 | 15,875 |
| Aug 30, 2024 | 60.70 | 61.20 | 60.70 | 61.20 | 59.81 | 37,913 |
| Aug 29, 2024 | 60.30 | 61.00 | 60.00 | 60.60 | 59.22 | 17,853 |
| Aug 28, 2024 | 60.50 | 60.90 | 60.10 | 60.40 | 59.03 | 22,276 |
| Aug 27, 2024 | 60.90 | 61.40 | 60.50 | 60.50 | 59.13 | 15,785 |
| Aug 26, 2024 | 61.00 | 61.20 | 60.60 | 60.90 | 59.52 | 35,654 |
| Aug 23, 2024 | 59.90 | 60.50 | 59.80 | 60.30 | 58.93 | 16,677 |
| Aug 22, 2024 | 59.60 | 60.20 | 59.60 | 60.00 | 58.64 | 15,478 |
| Aug 21, 2024 | 59.30 | 59.80 | 59.10 | 59.70 | 58.34 | 9,444 |
| Aug 20, 2024 | 59.20 | 59.50 | 58.80 | 59.10 | 57.76 | 13,894 |
| Aug 19, 2024 | 59.20 | 59.40 | 59.00 | 59.30 | 57.95 | 11,540 |
| Aug 16, 2024 | 58.60 | 59.20 | 58.60 | 59.00 | 57.66 | 11,797 |
| Aug 15, 2024 | 58.20 | 58.90 | 58.20 | 58.60 | 57.27 | 15,538 |
| Aug 14, 2024 | 57.70 | 58.10 | 57.50 | 57.90 | 56.58 | 16,492 |
| Aug 13, 2024 | 56.90 | 57.40 | 56.50 | 57.40 | 56.10 | 20,022 |
| Aug 12, 2024 | 58.00 | 58.10 | 56.60 | 56.90 | 55.61 | 21,803 |
| Aug 09, 2024 | 58.20 | 58.50 | 57.70 | 58.00 | 56.68 | 33,416 |
| Aug 08, 2024 | 58.00 | 58.40 | 57.70 | 58.00 | 56.68 | 20,635 |
| Aug 07, 2024 | 57.30 | 58.20 | 57.30 | 58.00 | 56.68 | 22,025 |
| Aug 06, 2024 | 56.70 | 58.00 | 56.70 | 57.50 | 56.19 | 35,451 |
| Aug 05, 2024 | 56.70 | 57.00 | 56.20 | 56.70 | 55.41 | 27,313 |
| Aug 02, 2024 | 58.50 | 58.50 | 57.30 | 57.80 | 56.49 | 22,833 |
| Aug 01, 2024 | 58.10 | 59.50 | 57.70 | 58.20 | 56.88 | 31,125 |
| Jul 31, 2024 | 57.70 | 58.30 | 57.60 | 58.00 | 56.68 | 25,274 |
| Jul 30, 2024 | 57.30 | 57.70 | 57.20 | 57.60 | 56.29 | 10,006 |
| Jul 29, 2024 | 58.10 | 58.10 | 57.00 | 57.20 | 55.90 | 18,937 |
| Jul 26, 2024 | 57.40 | 57.90 | 57.20 | 57.70 | 56.39 | 12,486 |
| Jul 25, 2024 | 57.30 | 57.50 | 56.80 | 57.40 | 56.10 | 20,242 |
| Jul 24, 2024 | 56.70 | 57.50 | 56.50 | 57.30 | 56.00 | 17,585 |
| Jul 23, 2024 | 58.20 | 58.20 | 56.70 | 56.70 | 55.41 | 32,517 |
| Jul 22, 2024 | 58.10 | 58.60 | 57.90 | 58.20 | 56.88 | 19,139 |
| Jul 19, 2024 | 58.10 | 58.10 | 57.60 | 58.00 | 56.68 | 17,382 |
| Jul 18, 2024 | 58.30 | 58.70 | 58.10 | 58.10 | 56.78 | 33,347 |
| Jul 17, 2024 | 57.50 | 58.20 | 57.20 | 58.20 | 56.88 | 35,074 |
| Jul 16, 2024 | 57.30 | 57.60 | 56.80 | 57.30 | 56.00 | 37,484 |
| Jul 15, 2024 | 56.90 | 57.20 | 56.60 | 57.20 | 55.90 | 22,824 |
| Jul 12, 2024 | 56.30 | 57.00 | 56.20 | 56.80 | 55.51 | 33,148 |
| Jul 11, 2024 | 55.60 | 56.30 | 55.20 | 56.20 | 54.92 | 21,674 |
| Jul 10, 2024 | 56.10 | 56.40 | 55.30 | 55.50 | 54.24 | 21,680 |
| Jul 09, 2024 | 56.90 | 56.90 | 55.80 | 55.90 | 54.63 | 30,129 |
| Jul 08, 2024 | 57.00 | 57.50 | 56.70 | 56.80 | 55.51 | 22,621 |
| Jul 05, 2024 | 57.80 | 57.90 | 57.00 | 57.30 | 56.00 | 32,066 |
| Jul 04, 2024 | 56.60 | 57.30 | 56.50 | 57.30 | 56.00 | 20,983 |
| Jul 03, 2024 | 56.40 | 57.30 | 56.40 | 56.50 | 55.22 | 32,054 |
| Jul 02, 2024 | 55.80 | 56.10 | 55.10 | 56.10 | 54.83 | 32,365 |
| Jul 01, 2024 | 56.00 | 56.80 | 55.80 | 55.80 | 54.53 | 53,988 |
| Jun 28, 2024 | 55.30 | 55.60 | 55.00 | 55.00 | 53.75 | 34,582 |
| Jun 27, 2024 | 56.30 | 56.30 | 55.20 | 55.20 | 53.95 | 46,697 |
| Jun 26, 2024 | 57.00 | 57.50 | 55.80 | 56.60 | 55.31 | 66,049 |
| Jun 25, 2024 | 56.70 | 57.00 | 56.30 | 56.70 | 55.41 | 41,121 |
| Jun 24, 2024 | 56.60 | 57.10 | 55.90 | 56.80 | 55.51 | 53,326 |
| Jun 21, 2024 | 55.20 | 56.20 | 55.10 | 55.90 | 54.63 | 120,472 |
| Jun 20, 2024 | 51.80 | 57.30 | 50.60 | 55.10 | 53.85 | 207,187 |
| Jun 19, 2024 | 63.70 | 64.30 | 62.80 | 62.80 | 61.37 | 23,205 |
| Jun 18, 2024 | 64.30 | 64.60 | 63.70 | 63.70 | 62.25 | 23,013 |
| Jun 17, 2024 | 63.10 | 64.30 | 62.90 | 64.20 | 62.74 | 24,644 |
| Jun 14, 2024 | 63.90 | 63.90 | 62.80 | 63.40 | 61.96 | 36,995 |
| Jun 13, 2024 | 66.00 | 66.30 | 64.20 | 64.30 | 62.84 | 34,542 |
| Jun 12, 2024 | 66.30 | 66.70 | 65.80 | 66.00 | 64.50 | 31,434 |
| Jun 11, 2024 | 66.30 | 66.60 | 65.60 | 66.60 | 65.09 | 28,831 |
| Jun 10, 2024 | 67.10 | 67.10 | 65.30 | 66.20 | 64.70 | 43,746 |
| Jun 10, 2024 | 2.85 Dividend | |||||
| Jun 07, 2024 | 70.70 | 70.70 | 69.60 | 69.90 | 65.53 | 36,367 |
| Jun 06, 2024 | 70.80 | 71.00 | 70.20 | 70.20 | 65.81 | 16,271 |
| Jun 05, 2024 | 70.60 | 71.00 | 70.10 | 70.60 | 66.18 | 22,186 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.