BB.PA - Societe BIC SA
Paris - Paris Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2019 | 62.50 | 62.95 | 61.80 | 61.50 | 61.50 | 138,959 |
| Dec 11, 2019 | 62.00 | 63.10 | 62.00 | 62.50 | 62.50 | 162,515 |
| Dec 10, 2019 | 61.75 | 62.35 | 61.25 | 62.25 | 62.25 | 168,083 |
| Dec 09, 2019 | 62.50 | 62.55 | 61.55 | 61.90 | 61.90 | 154,803 |
| Dec 06, 2019 | 62.00 | 62.65 | 61.70 | 62.55 | 62.55 | 123,973 |
| Dec 05, 2019 | 61.75 | 62.90 | 61.70 | 61.85 | 61.85 | 139,598 |
| Dec 04, 2019 | 61.55 | 62.35 | 61.50 | 61.80 | 61.80 | 237,946 |
| Dec 03, 2019 | 61.30 | 61.60 | 60.30 | 61.20 | 61.20 | 307,704 |
| Dec 02, 2019 | 62.45 | 62.60 | 61.20 | 61.65 | 61.65 | 181,579 |
| Nov 29, 2019 | 62.55 | 63.00 | 62.50 | 62.50 | 62.50 | 136,452 |
| Nov 28, 2019 | 62.80 | 63.40 | 62.60 | 62.85 | 62.85 | 74,247 |
| Nov 27, 2019 | 63.10 | 63.50 | 62.20 | 62.80 | 62.80 | 183,886 |
| Nov 26, 2019 | 62.95 | 63.50 | 61.95 | 62.75 | 62.75 | 3,210,310 |
| Nov 25, 2019 | 63.00 | 63.55 | 62.55 | 63.15 | 63.15 | 158,774 |
| Nov 22, 2019 | 61.05 | 63.50 | 60.75 | 63.05 | 63.05 | 179,408 |
| Nov 21, 2019 | 61.50 | 61.75 | 60.50 | 61.00 | 61.00 | 186,152 |
| Nov 20, 2019 | 62.00 | 62.40 | 61.05 | 61.60 | 61.60 | 171,464 |
| Nov 19, 2019 | 62.50 | 62.75 | 61.75 | 61.75 | 61.75 | 145,679 |
| Nov 18, 2019 | 62.50 | 63.20 | 61.80 | 62.75 | 62.75 | 187,408 |
| Nov 15, 2019 | 63.10 | 63.30 | 62.05 | 62.30 | 62.30 | 149,726 |
| Nov 14, 2019 | 63.50 | 63.65 | 62.20 | 62.95 | 62.95 | 193,779 |
| Nov 13, 2019 | 64.95 | 65.00 | 63.55 | 63.60 | 63.60 | 131,932 |
| Nov 12, 2019 | 66.75 | 66.80 | 64.70 | 64.80 | 64.80 | 173,436 |
| Nov 11, 2019 | 66.85 | 67.30 | 66.50 | 66.85 | 66.85 | 81,163 |
| Nov 08, 2019 | 66.90 | 68.25 | 66.50 | 66.95 | 66.95 | 212,268 |
| Nov 07, 2019 | 66.05 | 68.25 | 66.00 | 66.90 | 66.90 | 270,452 |
| Nov 06, 2019 | 65.00 | 66.35 | 64.75 | 66.10 | 66.10 | 224,219 |
| Nov 05, 2019 | 63.95 | 65.00 | 63.55 | 64.85 | 64.85 | 140,833 |
| Nov 04, 2019 | 62.00 | 63.95 | 62.00 | 63.75 | 63.75 | 143,008 |
| Nov 01, 2019 | 62.15 | 62.45 | 61.65 | 61.95 | 61.95 | 151,598 |
| Oct 31, 2019 | 62.15 | 62.95 | 61.10 | 62.25 | 62.25 | 215,241 |
| Oct 30, 2019 | 62.15 | 62.50 | 61.85 | 62.15 | 62.15 | 176,352 |
| Oct 29, 2019 | 62.75 | 62.75 | 61.95 | 62.20 | 62.20 | 127,374 |
| Oct 28, 2019 | 63.30 | 64.00 | 62.70 | 63.00 | 63.00 | 110,589 |
| Oct 25, 2019 | 62.65 | 63.50 | 62.25 | 63.50 | 63.50 | 102,049 |
| Oct 24, 2019 | 63.10 | 63.60 | 62.20 | 62.40 | 62.40 | 118,639 |
| Oct 23, 2019 | 61.40 | 64.40 | 61.15 | 63.10 | 63.10 | 191,054 |
| Oct 22, 2019 | 62.40 | 62.90 | 61.25 | 61.90 | 61.90 | 114,742 |
| Oct 21, 2019 | 61.75 | 62.80 | 61.75 | 62.25 | 62.25 | 87,949 |
| Oct 18, 2019 | 61.25 | 62.00 | 60.80 | 62.00 | 62.00 | 92,907 |
| Oct 17, 2019 | 62.40 | 63.05 | 61.35 | 61.40 | 61.40 | 180,445 |
| Oct 16, 2019 | 62.20 | 63.05 | 61.65 | 62.45 | 62.45 | 229,895 |
| Oct 15, 2019 | 62.90 | 63.50 | 61.40 | 62.45 | 62.45 | 269,985 |
| Oct 14, 2019 | 61.00 | 63.60 | 60.55 | 63.20 | 63.20 | 458,127 |
| Oct 11, 2019 | 63.75 | 65.10 | 63.00 | 65.00 | 65.00 | 188,459 |
| Oct 10, 2019 | 63.10 | 63.85 | 62.25 | 63.55 | 63.55 | 136,896 |
| Oct 09, 2019 | 62.70 | 63.75 | 62.30 | 63.25 | 63.25 | 173,827 |
| Oct 08, 2019 | 63.70 | 63.80 | 62.45 | 62.95 | 62.95 | 206,910 |
| Oct 07, 2019 | 63.50 | 64.05 | 62.10 | 64.00 | 64.00 | 175,496 |
| Oct 04, 2019 | 63.15 | 63.50 | 61.60 | 63.50 | 63.50 | 212,403 |
| Oct 03, 2019 | 61.50 | 64.00 | 60.70 | 63.15 | 63.15 | 226,679 |
| Oct 02, 2019 | 60.65 | 61.90 | 60.00 | 61.00 | 61.00 | 215,791 |
| Oct 01, 2019 | 61.90 | 61.90 | 60.65 | 60.75 | 60.75 | 178,922 |
| Sep 30, 2019 | 61.50 | 61.90 | 60.80 | 61.60 | 61.60 | 171,870 |
| Sep 27, 2019 | 60.80 | 61.80 | 60.80 | 61.75 | 61.75 | 96,416 |
| Sep 26, 2019 | 59.55 | 60.75 | 59.55 | 60.70 | 60.70 | 125,833 |
| Sep 25, 2019 | 58.95 | 59.75 | 58.60 | 59.70 | 59.70 | 111,495 |
| Sep 24, 2019 | 60.00 | 60.50 | 58.95 | 59.00 | 59.00 | 148,595 |
| Sep 23, 2019 | 60.75 | 60.85 | 59.30 | 59.85 | 59.85 | 137,602 |
| Sep 20, 2019 | 61.20 | 61.40 | 60.75 | 60.95 | 60.95 | 330,487 |
| Sep 19, 2019 | 61.00 | 61.70 | 60.85 | 61.35 | 61.35 | 139,870 |
| Sep 18, 2019 | 60.90 | 61.30 | 59.65 | 60.85 | 60.85 | 186,782 |
| Sep 17, 2019 | 62.35 | 62.35 | 60.60 | 61.05 | 61.05 | 168,154 |
| Sep 16, 2019 | 61.65 | 62.45 | 61.30 | 62.25 | 62.25 | 100,423 |
| Sep 13, 2019 | 62.00 | 62.25 | 61.40 | 62.00 | 62.00 | 172,027 |
| Sep 12, 2019 | 61.65 | 62.30 | 60.40 | 62.15 | 62.15 | 202,948 |
| Sep 11, 2019 | 61.40 | 62.65 | 60.60 | 61.45 | 61.45 | 342,820 |
| Sep 10, 2019 | 59.00 | 61.95 | 58.05 | 61.05 | 61.05 | 348,502 |
| Sep 09, 2019 | 58.25 | 58.60 | 57.80 | 58.10 | 58.10 | 109,690 |
| Sep 06, 2019 | 58.15 | 58.50 | 57.80 | 58.10 | 58.10 | 93,657 |
| Sep 05, 2019 | 58.20 | 58.60 | 57.30 | 58.35 | 58.35 | 249,307 |
| Sep 04, 2019 | 57.50 | 58.50 | 57.40 | 58.10 | 58.10 | 289,810 |
| Sep 03, 2019 | 58.25 | 58.50 | 57.25 | 57.45 | 57.45 | 152,057 |
| Sep 02, 2019 | 58.10 | 58.60 | 57.95 | 58.55 | 58.55 | 138,228 |
| Aug 30, 2019 | 57.50 | 58.20 | 57.45 | 58.10 | 58.10 | 156,346 |
| Aug 29, 2019 | 57.90 | 58.25 | 57.50 | 57.50 | 57.50 | 101,973 |
| Aug 28, 2019 | 58.40 | 58.40 | 57.75 | 58.10 | 58.10 | 119,945 |
| Aug 27, 2019 | 57.60 | 58.65 | 57.60 | 58.50 | 58.50 | 163,395 |
| Aug 26, 2019 | 58.00 | 58.00 | 57.30 | 57.80 | 57.80 | 50,113 |
| Aug 23, 2019 | 58.65 | 59.45 | 57.65 | 57.80 | 57.80 | 97,071 |
| Aug 22, 2019 | 58.20 | 58.95 | 57.80 | 58.55 | 58.55 | 110,193 |
| Aug 21, 2019 | 57.70 | 59.00 | 57.70 | 58.05 | 58.05 | 86,367 |
| Aug 20, 2019 | 58.70 | 59.05 | 57.00 | 57.50 | 57.50 | 148,485 |
| Aug 19, 2019 | 57.70 | 59.00 | 57.70 | 58.80 | 58.80 | 113,251 |
| Aug 16, 2019 | 57.05 | 57.45 | 56.75 | 57.45 | 57.45 | 152,719 |
| Aug 15, 2019 | 57.75 | 57.90 | 56.65 | 57.05 | 57.05 | 136,012 |
| Aug 14, 2019 | 59.05 | 59.15 | 57.60 | 57.75 | 57.75 | 128,083 |
| Aug 13, 2019 | 59.25 | 59.40 | 58.25 | 59.10 | 59.10 | 146,086 |
| Aug 12, 2019 | 59.50 | 59.95 | 59.00 | 59.45 | 59.45 | 90,393 |
| Aug 09, 2019 | 60.20 | 60.65 | 59.15 | 59.15 | 59.15 | 132,914 |
| Aug 08, 2019 | 58.15 | 60.65 | 58.10 | 60.50 | 60.50 | 110,052 |
| Aug 07, 2019 | 59.55 | 60.00 | 58.90 | 59.40 | 59.40 | 155,666 |
| Aug 06, 2019 | 59.85 | 60.70 | 59.35 | 59.35 | 59.35 | 132,128 |
| Aug 05, 2019 | 61.25 | 61.30 | 59.55 | 59.80 | 59.80 | 122,165 |
| Aug 02, 2019 | 61.00 | 62.65 | 60.70 | 61.80 | 61.80 | 232,185 |
| Aug 01, 2019 | 62.50 | 62.50 | 60.25 | 61.80 | 61.80 | 315,583 |
| Jul 31, 2019 | 66.50 | 66.50 | 61.90 | 62.90 | 62.90 | 422,980 |
| Jul 30, 2019 | 69.15 | 69.15 | 68.30 | 68.75 | 68.75 | 115,826 |
| Jul 29, 2019 | 68.25 | 68.95 | 68.25 | 68.95 | 68.95 | 92,703 |
| Jul 26, 2019 | 67.75 | 68.85 | 67.65 | 68.75 | 68.75 | 130,650 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...