BB.PA - Societe BIC SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201962.5062.9561.8061.5061.50138,959
Dec 11, 201962.0063.1062.0062.5062.50162,515
Dec 10, 201961.7562.3561.2562.2562.25168,083
Dec 09, 201962.5062.5561.5561.9061.90154,803
Dec 06, 201962.0062.6561.7062.5562.55123,973
Dec 05, 201961.7562.9061.7061.8561.85139,598
Dec 04, 201961.5562.3561.5061.8061.80237,946
Dec 03, 201961.3061.6060.3061.2061.20307,704
Dec 02, 201962.4562.6061.2061.6561.65181,579
Nov 29, 201962.5563.0062.5062.5062.50136,452
Nov 28, 201962.8063.4062.6062.8562.8574,247
Nov 27, 201963.1063.5062.2062.8062.80183,886
Nov 26, 201962.9563.5061.9562.7562.753,210,310
Nov 25, 201963.0063.5562.5563.1563.15158,774
Nov 22, 201961.0563.5060.7563.0563.05179,408
Nov 21, 201961.5061.7560.5061.0061.00186,152
Nov 20, 201962.0062.4061.0561.6061.60171,464
Nov 19, 201962.5062.7561.7561.7561.75145,679
Nov 18, 201962.5063.2061.8062.7562.75187,408
Nov 15, 201963.1063.3062.0562.3062.30149,726
Nov 14, 201963.5063.6562.2062.9562.95193,779
Nov 13, 201964.9565.0063.5563.6063.60131,932
Nov 12, 201966.7566.8064.7064.8064.80173,436
Nov 11, 201966.8567.3066.5066.8566.8581,163
Nov 08, 201966.9068.2566.5066.9566.95212,268
Nov 07, 201966.0568.2566.0066.9066.90270,452
Nov 06, 201965.0066.3564.7566.1066.10224,219
Nov 05, 201963.9565.0063.5564.8564.85140,833
Nov 04, 201962.0063.9562.0063.7563.75143,008
Nov 01, 201962.1562.4561.6561.9561.95151,598
Oct 31, 201962.1562.9561.1062.2562.25215,241
Oct 30, 201962.1562.5061.8562.1562.15176,352
Oct 29, 201962.7562.7561.9562.2062.20127,374
Oct 28, 201963.3064.0062.7063.0063.00110,589
Oct 25, 201962.6563.5062.2563.5063.50102,049
Oct 24, 201963.1063.6062.2062.4062.40118,639
Oct 23, 201961.4064.4061.1563.1063.10191,054
Oct 22, 201962.4062.9061.2561.9061.90114,742
Oct 21, 201961.7562.8061.7562.2562.2587,949
Oct 18, 201961.2562.0060.8062.0062.0092,907
Oct 17, 201962.4063.0561.3561.4061.40180,445
Oct 16, 201962.2063.0561.6562.4562.45229,895
Oct 15, 201962.9063.5061.4062.4562.45269,985
Oct 14, 201961.0063.6060.5563.2063.20458,127
Oct 11, 201963.7565.1063.0065.0065.00188,459
Oct 10, 201963.1063.8562.2563.5563.55136,896
Oct 09, 201962.7063.7562.3063.2563.25173,827
Oct 08, 201963.7063.8062.4562.9562.95206,910
Oct 07, 201963.5064.0562.1064.0064.00175,496
Oct 04, 201963.1563.5061.6063.5063.50212,403
Oct 03, 201961.5064.0060.7063.1563.15226,679
Oct 02, 201960.6561.9060.0061.0061.00215,791
Oct 01, 201961.9061.9060.6560.7560.75178,922
Sep 30, 201961.5061.9060.8061.6061.60171,870
Sep 27, 201960.8061.8060.8061.7561.7596,416
Sep 26, 201959.5560.7559.5560.7060.70125,833
Sep 25, 201958.9559.7558.6059.7059.70111,495
Sep 24, 201960.0060.5058.9559.0059.00148,595
Sep 23, 201960.7560.8559.3059.8559.85137,602
Sep 20, 201961.2061.4060.7560.9560.95330,487
Sep 19, 201961.0061.7060.8561.3561.35139,870
Sep 18, 201960.9061.3059.6560.8560.85186,782
Sep 17, 201962.3562.3560.6061.0561.05168,154
Sep 16, 201961.6562.4561.3062.2562.25100,423
Sep 13, 201962.0062.2561.4062.0062.00172,027
Sep 12, 201961.6562.3060.4062.1562.15202,948
Sep 11, 201961.4062.6560.6061.4561.45342,820
Sep 10, 201959.0061.9558.0561.0561.05348,502
Sep 09, 201958.2558.6057.8058.1058.10109,690
Sep 06, 201958.1558.5057.8058.1058.1093,657
Sep 05, 201958.2058.6057.3058.3558.35249,307
Sep 04, 201957.5058.5057.4058.1058.10289,810
Sep 03, 201958.2558.5057.2557.4557.45152,057
Sep 02, 201958.1058.6057.9558.5558.55138,228
Aug 30, 201957.5058.2057.4558.1058.10156,346
Aug 29, 201957.9058.2557.5057.5057.50101,973
Aug 28, 201958.4058.4057.7558.1058.10119,945
Aug 27, 201957.6058.6557.6058.5058.50163,395
Aug 26, 201958.0058.0057.3057.8057.8050,113
Aug 23, 201958.6559.4557.6557.8057.8097,071
Aug 22, 201958.2058.9557.8058.5558.55110,193
Aug 21, 201957.7059.0057.7058.0558.0586,367
Aug 20, 201958.7059.0557.0057.5057.50148,485
Aug 19, 201957.7059.0057.7058.8058.80113,251
Aug 16, 201957.0557.4556.7557.4557.45152,719
Aug 15, 201957.7557.9056.6557.0557.05136,012
Aug 14, 201959.0559.1557.6057.7557.75128,083
Aug 13, 201959.2559.4058.2559.1059.10146,086
Aug 12, 201959.5059.9559.0059.4559.4590,393
Aug 09, 201960.2060.6559.1559.1559.15132,914
Aug 08, 201958.1560.6558.1060.5060.50110,052
Aug 07, 201959.5560.0058.9059.4059.40155,666
Aug 06, 201959.8560.7059.3559.3559.35132,128
Aug 05, 201961.2561.3059.5559.8059.80122,165
Aug 02, 201961.0062.6560.7061.8061.80232,185
Aug 01, 201962.5062.5060.2561.8061.80315,583
Jul 31, 201966.5066.5061.9062.9062.90422,980
Jul 30, 201969.1569.1568.3068.7568.75115,826
Jul 29, 201968.2568.9568.2568.9568.9592,703
Jul 26, 201967.7568.8567.6568.7568.75130,650
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...