Paris - Delayed Quote
EUR
Société BIC SA (BB.PA)
64.20
+0.60
(+0.94%)
At close: October 30 at 5:35:20 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
64.10
64.70
63.80
64.20
64.20
35,940
Oct 29, 2026
64.90
66.80
63.40
63.60
63.60
41,621
Oct 28, 2026
65.90
66.00
64.50
64.90
64.90
24,450
Oct 27, 2026
66.10
66.50
65.80
65.80
65.80
12,462
Oct 26, 2026
65.50
66.30
65.30
66.20
66.20
24,584
Oct 23, 2026
66.20
66.20
65.20
65.90
65.90
34,409
Oct 22, 2026
66.20
66.40
65.90
66.20
66.20
23,513
Oct 21, 2026
65.90
66.60
65.50
66.40
66.40
18,684
Oct 20, 2026
65.80
66.40
65.70
65.90
65.90
20,477
Oct 19, 2026
67.00
67.20
66.30
66.40
66.40
16,359
Oct 16, 2026
66.80
67.40
66.80
67.20
67.20
36,448
Oct 15, 2026
66.70
67.40
66.70
67.00
67.00
79,845
Oct 14, 2026
65.90
66.70
65.90
66.70
66.70
23,039
Oct 13, 2026
65.20
66.40
65.20
65.80
65.80
27,265
Oct 12, 2026
65.00
65.50
64.50
65.40
65.40
20,201
Oct 9, 2026
64.80
65.70
64.80
65.20
65.20
14,928
Oct 8, 2026
65.60
65.80
64.40
64.80
64.80
27,413
Oct 7, 2026
65.90
66.00
64.80
65.80
65.80
28,716
Oct 6, 2026
65.20
66.10
65.20
66.10
66.10
45,151
Oct 5, 2026
64.80
65.30
64.70
65.00
65.00
28,401
Oct 2, 2026
64.90
65.40
64.60
64.90
64.90
24,669
Oct 1, 2026
65.00
65.60
64.60
65.00
65.00
28,379
Sep 30, 2026
66.30
67.10
65.60
65.60
65.60
32,005
Sep 29, 2026
67.10
67.60
65.90
66.20
66.20
59,875
Sep 28, 2026
67.00
67.60
67.00
67.00
67.00
26,180
Sep 25, 2026
67.50
67.50
66.90
66.90
66.90
35,772
Sep 24, 2026
67.40
68.00
66.90
67.30
67.30
22,825
Sep 23, 2026
66.90
67.60
66.80
67.40
67.40
18,439
Sep 22, 2026
66.80
67.40
66.70
67.10
67.10
41,408
Sep 21, 2026
66.70
67.50
66.50
66.70
66.70
25,444
Sep 18, 2026
67.80
67.80
66.30
66.60
66.60
71,090
Sep 17, 2026
67.80
68.20
67.50
67.60
67.60
23,614
Sep 16, 2026
67.00
67.70
66.50
67.70
67.70
43,577
Sep 15, 2026
67.10
67.40
66.80
67.20
67.20
28,764
Sep 14, 2026
66.70
67.80
66.50
67.10
67.10
45,520
Sep 11, 2026
66.50
66.80
66.30
66.70
66.70
13,434
Sep 10, 2026
66.30
67.00
66.00
66.30
66.30
22,210
Sep 9, 2026
66.70
66.70
65.90
66.10
66.10
20,068
Sep 8, 2026
66.70
66.70
65.60
66.60
66.60
39,478
Sep 7, 2026
67.30
67.70
66.90
66.90
66.90
23,432
Sep 4, 2026
67.20
67.80
66.80
67.50
67.50
55,902
Sep 3, 2026
68.00
68.20
67.30
67.30
67.30
27,867
Sep 2, 2026
68.60
68.90
67.80
67.80
67.80
31,643
Sep 1, 2026
68.40
69.50
68.30
69.00
69.00
39,853
Aug 31, 2026
67.50
68.70
67.40
68.20
68.20
27,055
Aug 28, 2026
66.90
67.50
66.90
67.40
67.40
19,481
Aug 27, 2026
66.30
67.40
66.10
66.90
66.90
50,929
Aug 26, 2026
66.90
67.20
66.30
66.50
66.50
21,762
Aug 25, 2026
67.00
67.50
66.70
66.70
66.70
23,895
Aug 24, 2026
66.50
67.20
66.40
66.90
66.90
34,103
Aug 21, 2026
66.30
66.70
65.90
66.70
66.70
17,311
Aug 20, 2026
66.20
66.60
65.80
66.20
66.20
27,264
Aug 19, 2026
65.90
66.40
65.80
66.20
66.20
14,878
Aug 18, 2026
65.40
66.10
65.10
65.90
65.90
32,329
Aug 17, 2026
66.50
66.60
65.90
66.20
66.20
26,509
Aug 14, 2026
66.60
67.50
66.40
66.40
66.40
34,156
Aug 13, 2026
67.30
67.90
66.70
66.70
66.70
22,668
Aug 12, 2026
67.30
68.00
66.90
67.20
67.20
41,994
Aug 11, 2026
67.30
67.40
66.70
67.20
67.20
88,789
Aug 10, 2026
67.10
67.60
66.80
67.10
67.10
22,225
Aug 7, 2026
66.60
67.80
66.50
67.70
67.70
42,160
Aug 6, 2026
66.80
67.10
66.20
66.20
66.20
38,054
Aug 5, 2026
67.10
67.20
66.10
66.20
66.20
35,694
Aug 4, 2026
67.00
67.15
65.90
66.90
66.90
52,755
Aug 3, 2026
67.30
68.10
66.50
67.60
67.60
65,782
Jul 31, 2026
68.20
69.30
67.90
67.90
67.90
90,480
Jul 30, 2026
63.00
68.80
62.90
67.60
67.60
174,662
Jul 29, 2026
62.10
62.40
61.70
62.40
62.40
31,637
Jul 28, 2026
61.20
62.10
61.00
62.10
62.10
34,049
Jul 27, 2026
60.40
61.20
60.40
60.70
60.70
22,042
Jul 24, 2026
60.00
60.20
59.60
60.10
60.10
40,059
Jul 23, 2026
59.90
60.10
59.60
59.70
59.70
13,464
Jul 22, 2026
59.60
60.10
59.30
60.10
60.10
21,688
Jul 21, 2026
60.00
60.60
59.40
59.60
59.60
32,496
Jul 20, 2026
60.20
61.00
59.50
60.00
60.00
44,241
Jul 17, 2026
61.60
62.40
61.10
61.10
61.10
55,617
Jul 16, 2026
61.70
62.20
61.50
61.70
61.70
34,176
Jul 15, 2026
61.10
61.80
60.70
61.80
61.80
19,691
Jul 14, 2026
60.20
61.20
60.00
61.00
61.00
17,344
Jul 13, 2026
59.40
60.50
59.40
60.50
60.50
32,571
Jul 10, 2026
59.50
59.90
59.20
59.50
59.50
27,317
Jul 9, 2026
60.00
60.00
59.40
59.50
59.50
24,968
Jul 8, 2026
60.80
60.80
59.10
59.70
59.70
32,171
Jul 7, 2026
59.80
61.70
59.80
61.00
61.00
41,397
Jul 6, 2026
59.30
59.70
59.20
59.60
59.60
18,779
Jul 3, 2026
57.70
59.80
57.50
59.30
59.30
26,635
Jul 2, 2026
56.70
57.80
56.40
57.40
57.40
20,314
Jul 1, 2026
57.10
57.10
56.30
56.70
56.70
20,747
Jun 30, 2026
57.60
57.70
57.00
57.00
57.00
26,170
Jun 29, 2026
57.70
58.30
57.40
57.40
57.40
26,493
Jun 26, 2026
57.00
57.90
56.70
57.60
57.60
25,009
Jun 25, 2026
57.50
57.60
56.90
56.90
56.90
20,826
Jun 24, 2026
57.20
57.40
56.40
57.30
57.30
24,881
Jun 23, 2026
56.70
57.80
56.60
57.10
57.10
15,815
Jun 22, 2026
58.00
58.00
56.50
56.80
56.80
31,036
Jun 19, 2026
57.70
58.10
56.90
58.00
58.00
59,534
Jun 18, 2026
57.60
58.20
57.30
57.60
57.60
22,965
Jun 17, 2026
57.10
57.70
56.90
57.70
57.70
9,860
Jun 16, 2026
56.80
57.30
56.70
57.10
57.10
10,658
Jun 15, 2026
56.80
57.50
56.70
56.90
56.90
13,142
Jun 12, 2026
55.90
56.80
55.90
56.70
56.70
14,535
Jun 11, 2026
55.80
56.40
55.70
55.80
55.80
9,636
Jun 10, 2026
55.80
56.00
54.90
55.90
55.90
18,550
Jun 9, 2026
55.30
56.20
55.20
55.70
55.70
13,668
Jun 8, 2026
55.30
56.00
55.20
55.30
55.30
23,544
Jun 5, 2026
55.10
55.90
55.10
55.50
55.50
13,215
Jun 4, 2026
54.70
55.60
54.70
55.00
55.00
22,699
Jun 3, 2026
54.90
55.10
54.60
54.70
54.70
11,998
Jun 2, 2026
55.70
56.20
55.00
55.00
55.00
13,780
Jun 1, 2026
2.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
56.10
56.50
54.90
55.60
55.60
22,835
May 29, 2026
58.30
59.20
57.90
58.40
56.00
63,841
May 28, 2026
58.30
58.80
58.10
58.20
55.81
10,041
May 27, 2026
57.80
58.70
57.70
58.50
56.10
22,910
May 26, 2026
58.20
58.50
57.20
57.80
55.42
26,161
May 25, 2026
58.70
59.20
58.20
58.30
55.90
8,758
May 22, 2026
58.10
58.90
58.10
58.70
56.29
12,127
May 21, 2026
57.70
58.60
57.70
58.00
55.62
16,682
May 20, 2026
57.50
57.70
57.10
57.60
55.23
18,253
May 19, 2026
57.20
57.80
57.00
57.40
55.04
16,534
May 18, 2026
57.80
57.80
56.40
57.40
55.04
20,326
May 15, 2026
58.00
58.30
57.70
58.00
55.62
12,040
May 14, 2026
57.90
58.20
57.50
58.20
55.81
9,316
May 13, 2026
57.50
57.80
57.30
57.50
55.14
13,322
May 12, 2026
57.00
57.40
56.80
57.20
54.85
18,520
May 11, 2026
57.50
57.90
56.50
57.10
54.75
16,465
May 8, 2026
57.90
58.20
57.00
57.50
55.14
16,297
May 7, 2026
58.80
59.00
58.00
58.30
55.90
21,067
May 6, 2026
58.70
59.20
58.10
58.70
56.29
17,115
May 5, 2026
58.30
58.80
58.10
58.20
55.81
12,980
May 4, 2026
58.50
60.10
58.30
58.30
55.90
21,080
Apr 30, 2026
57.60
58.70
57.40
58.50
56.10
19,522
Apr 29, 2026
59.20
59.70
57.70
57.90
55.52
18,942
Apr 28, 2026
59.00
59.20
58.40
59.20
56.77
23,784
Apr 27, 2026
59.50
60.40
59.50
59.50
57.05
42,621
Apr 24, 2026
58.40
59.40
58.20
59.40
56.96
23,995
Apr 23, 2026
57.80
58.80
57.80
58.70
56.29
24,108
Apr 22, 2026
57.80
58.10
57.20
57.80
55.42
20,622
Apr 21, 2026
57.00
58.10
57.00
58.10
55.71
21,683
Apr 20, 2026
58.20
58.20
57.00
57.30
54.95
30,740
Apr 17, 2026
57.90
58.40
57.40
58.40
56.00
24,991
Apr 16, 2026
57.80
58.20
57.30
57.70
55.33
24,601
Apr 15, 2026
57.80
58.30
57.50
58.00
55.62
19,712
Apr 14, 2026
57.20
57.80
57.00
57.70
55.33
11,322
Apr 13, 2026
56.70
57.20
56.10
57.20
54.85
22,136
Apr 10, 2026
57.10
57.70
57.00
57.20
54.85
15,330
Apr 9, 2026
56.80
57.20
56.70
57.20
54.85
18,041
Apr 8, 2026
55.20
57.10
54.70
56.90
54.56
39,630
Apr 7, 2026
54.30
55.60
54.00
54.00
51.78
35,397
Apr 2, 2026
54.00
54.80
53.90
54.50
52.26
23,102
Apr 1, 2026
54.00
54.50
54.00
54.50
52.26
38,400
Mar 31, 2026
53.70
54.20
53.50
53.70
51.49
26,548
Mar 30, 2026
52.40
53.70
52.30
53.60
51.40
32,625
Mar 27, 2026
53.10
53.40
52.30
52.70
50.53
19,525
Mar 26, 2026
52.50
53.40
52.50
53.00
50.82
20,671
Mar 25, 2026
52.70
53.10
52.50
52.50
50.34
24,648
Mar 24, 2026
51.80
52.40
51.70
52.40
50.25
12,286
Mar 23, 2026
50.40
52.30
50.10
51.80
49.67
22,903
Mar 20, 2026
52.10
52.50
51.20
51.80
49.67
58,794
Mar 19, 2026
52.30
52.50
51.70
52.10
49.96
28,470
Mar 18, 2026
53.60
53.70
52.80
52.90
50.73
19,968
Mar 17, 2026
54.20
54.20
53.50
53.50
51.30
43,962
Mar 16, 2026
54.20
54.20
53.50
54.20
51.97
23,728
Mar 13, 2026
53.90
54.50
53.30
54.30
52.07
12,554
Mar 12, 2026
53.50
54.20
53.00
54.00
51.78
16,828
Mar 11, 2026
54.30
54.30
53.50
54.00
51.78
27,836
Mar 10, 2026
53.60
54.70
53.60
54.30
52.07
19,032
Mar 9, 2026
52.70
53.50
52.30
53.30
51.11
38,916
Mar 6, 2026
53.80
54.80
53.80
54.10
51.88
19,465
Mar 5, 2026
52.90
54.50
52.90
53.60
51.40
25,385
Mar 4, 2026
53.10
53.30
52.20
53.00
50.82
26,259
Mar 3, 2026
53.10
53.10
52.00
52.00
49.86
43,847
Mar 2, 2026
53.00
54.50
52.70
53.20
51.01
21,647
Feb 27, 2026
53.50
54.40
52.50
54.40
52.16
46,210
Feb 26, 2026
54.20
54.20
52.00
53.10
50.92
46,165
Feb 25, 2026
54.30
54.90
51.40
52.90
50.73
86,913
Feb 24, 2026
57.70
57.70
56.40
57.20
54.85
32,883
Feb 23, 2026
57.20
57.70
56.40
57.70
55.33
37,473
Feb 20, 2026
56.60
58.00
56.40
57.70
55.33
24,015
Feb 19, 2026
56.40
56.90
56.20
56.50
54.18
17,297
Feb 18, 2026
56.80
56.90
55.50
56.30
53.99
20,592
Feb 17, 2026
56.40
57.00
56.30
56.60
54.27
27,537
Feb 16, 2026
56.40
56.90
55.50
56.30
53.99
37,235
Feb 13, 2026
54.90
56.30
54.60
56.30
53.99
20,251
Feb 12, 2026
55.10
55.30
54.40
55.00
52.74
30,836
Feb 11, 2026
55.70
56.00
54.00
54.80
52.55
22,489
Feb 10, 2026
55.70
56.10
55.40
55.90
53.60
19,355
Feb 9, 2026
55.50
55.90
55.20
55.60
53.32
24,613
Feb 6, 2026
54.00
55.50
53.60
55.50
53.22
33,671
Feb 5, 2026
54.00
54.10
53.50
54.00
51.78
35,529
Feb 4, 2026
53.80
54.60
53.70
54.10
51.88
43,628
Feb 3, 2026
54.70
54.90
52.50
53.40
51.21
37,116
Feb 2, 2026
55.00
55.10
54.10
54.30
52.07
25,572
Jan 30, 2026
54.80
54.90
54.40
54.40
52.16
33,830
Jan 29, 2026
55.00
55.20
54.20
54.50
52.26
29,077
Jan 28, 2026
54.40
55.10
54.40
54.80
52.55
22,547
Jan 27, 2026
55.10
55.10
54.00
54.30
52.07
17,101
Jan 26, 2026
55.40
55.50
54.70
54.80
52.55
19,388
Jan 23, 2026
54.40
55.20
54.30
55.20
52.93
22,224
Jan 22, 2026
54.40
54.70
54.10
54.40
52.16
29,206
Jan 21, 2026
53.10
54.20
53.10
53.90
51.68
35,981
Jan 20, 2026
52.80
53.20
52.60
53.00
50.82
19,618
Jan 19, 2026
52.40
52.90
51.80
52.80
50.63
18,985
Jan 16, 2026
53.20
53.30
52.80
53.00
50.82
27,639
Jan 15, 2026
52.90
53.20
52.60
53.10
50.92
26,996
Jan 14, 2026
52.20
52.90
51.80
52.90
50.73
28,622
Jan 13, 2026
52.50
52.80
51.80
52.20
50.05
40,349
Jan 12, 2026
53.00
53.00
52.50
52.50
50.34
20,829
Jan 9, 2026
52.70
53.00
52.40
53.00
50.82
16,190
Jan 8, 2026
52.80
52.80
52.00
52.60
50.44
29,327
Jan 7, 2026
52.40
52.70
52.10
52.20
50.05
21,239
Jan 6, 2026
51.80
52.50
51.00
52.50
50.34
27,562
Jan 5, 2026
51.70
51.90
51.00
51.70
49.58
20,506
Jan 2, 2026
51.50
52.10
51.20
51.60
49.48
26,702
Dec 31, 2025
51.30
51.50
50.80
51.50
49.38
12,599
Dec 30, 2025
50.50
51.40
50.50
51.20
49.10
24,670
Dec 29, 2025
50.00
50.60
49.70
50.40
48.33
29,824
Dec 24, 2025
49.75
50.40
49.60
50.20
48.14
10,629
Dec 23, 2025
50.10
50.20
49.45
49.55
47.51
30,158
Dec 22, 2025
49.85
50.10
49.60
49.60
47.56
29,368
Dec 19, 2025
49.80
50.00
49.70
50.00
47.95
53,995
Dec 18, 2025
49.40
50.40
48.95
49.80
47.75
49,467
Dec 17, 2025
49.10
49.45
48.55
49.35
47.32
25,133
Dec 16, 2025
48.70
49.50
48.70
49.00
46.99
43,228
Dec 15, 2025
48.45
49.00
48.40
48.85
46.84
30,922
Dec 12, 2025
48.20
49.00
48.20
48.45
46.46
27,142
Dec 11, 2025
47.75
48.20
47.50
48.15
46.17
29,404
Dec 10, 2025
46.90
47.45
46.90
47.45
45.50
25,305
Dec 9, 2025
46.60
47.40
46.60
47.05
45.12
65,739
Dec 8, 2025
47.35
47.55
46.60
46.60
44.68
29,480
Dec 5, 2025
47.90
47.90
47.45
47.50
45.55
24,640
Dec 4, 2025
47.45
48.20
47.45
47.50
45.55
27,731
Dec 3, 2025
47.30
47.60
47.05
47.35
45.40
35,301
Dec 2, 2025
48.85
49.05
47.20
47.25
45.31
46,216
Dec 1, 2025
49.20
49.25
48.10
48.85
46.84
32,679
Nov 28, 2025
48.85
49.30
48.55
49.25
47.23
35,010
Nov 27, 2025
48.30
48.85
48.15
48.55
46.55
32,482
Nov 26, 2025
47.70
48.30
47.25
48.30
46.32
37,881
Nov 25, 2025
47.55
47.75
47.10
47.60
45.64
39,733
Nov 24, 2025
47.50
48.00
47.45
47.50
45.55
65,451
Nov 21, 2025
47.05
47.60
46.80
47.50
45.55
53,965
Nov 20, 2025
47.50
48.00
47.00
47.25
45.31
41,940
Nov 19, 2025
46.80
47.40
46.55
47.10
45.16
39,295
Nov 18, 2025
46.50
47.10
46.30
46.85
44.92
39,307
Nov 17, 2025
47.15
47.25
46.20
46.65
44.73
48,750
Nov 14, 2025
47.55
47.55
46.80
47.20
45.26
37,943
Nov 13, 2025
48.30
48.55
47.30
47.55
45.60
46,110
Nov 12, 2025
47.80
48.55
47.75
48.25
46.27
47,520
Nov 11, 2025
47.30
48.00
47.10
47.70
45.74
38,887
Nov 10, 2025
47.65
47.80
47.20
47.20
45.26
44,580
Nov 7, 2025
47.80
48.00
46.90
47.30
45.36
27,690
Nov 6, 2025
47.70
48.15
47.55
47.60
45.64
47,464
Nov 5, 2025
47.45
48.20
47.45
47.90
45.93
41,886
Nov 4, 2025
48.00
48.40
47.60
47.75
45.79
50,171
Nov 3, 2025
48.25
48.85
48.15
48.20
46.22
58,632
Oct 31, 2025
48.20
49.00
48.10
48.30
46.32
62,747
Oct 30, 2025
49.40
49.55
48.25
48.25
46.27
64,784
