UK markets closed

Société BIC SA (BB.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
65.10+0.40 (+0.62%)
At close: 05:38PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202465.2065.5064.8065.1065.1014,561
02 May 202466.0066.1064.6064.7064.7023,615
30 Apr 202465.4066.1065.4066.0066.0014,701
29 Apr 202465.0065.4064.8065.4065.4039,960
26 Apr 202465.1065.8065.1065.1065.1027,422
25 Apr 202465.3066.1063.9064.9064.9042,079
24 Apr 202464.2066.7063.9065.8065.8040,886
23 Apr 202465.2065.2064.6064.6064.6030,463
22 Apr 202464.5065.1064.4065.1065.1016,348
19 Apr 202464.6064.9064.3064.6064.6015,861
18 Apr 202464.6065.0064.0064.8064.8025,461
17 Apr 202463.6065.0063.6064.6064.6029,597
16 Apr 202464.5064.5063.7063.7063.7015,600
15 Apr 202465.1065.3064.6064.7064.7024,459
12 Apr 202465.9066.0064.8064.8064.8029,016
11 Apr 202465.3065.8065.2065.8065.8023,041
10 Apr 202464.6065.3064.4065.3065.3027,287
09 Apr 202464.2064.6063.6064.1064.1036,414
08 Apr 202464.9065.7063.5064.1064.1039,798
05 Apr 202464.2065.4063.8064.9064.9037,408
04 Apr 202463.7064.8063.4064.7064.7041,468
03 Apr 202461.9064.1061.0064.1064.1060,040
02 Apr 202466.1066.3063.6063.6063.6070,800
28 Mar 202466.3066.5065.8066.2066.2016,651
27 Mar 202465.0066.1565.0066.1066.1019,028
26 Mar 202464.1065.1063.8064.8064.8028,638
25 Mar 202463.7564.1063.3563.9563.9511,803
22 Mar 202463.3563.8563.1563.8563.8520,429
21 Mar 202463.3563.7062.7063.7063.7026,432
20 Mar 202463.2063.5062.8563.1563.1540,939
19 Mar 202464.2064.2063.3563.3563.3541,221
18 Mar 202464.6564.7064.2564.3064.3019,142
15 Mar 202464.9565.3564.6064.6564.6559,580
14 Mar 202465.2565.6064.8065.1065.1029,168
13 Mar 202465.9065.9064.9065.4565.4524,623
12 Mar 202465.8566.1065.6065.9065.9020,012
11 Mar 202465.5565.9065.2565.8065.8031,554
08 Mar 202466.6066.6066.1566.3566.3528,845
07 Mar 202466.7066.8066.2566.5066.5018,579
06 Mar 202467.2067.2566.6567.2067.2024,352
05 Mar 202467.1067.4566.2567.4567.4520,593
04 Mar 202467.8067.9566.8567.3567.3516,633
01 Mar 202467.0067.8066.3567.8067.8032,356
29 Feb 202465.6066.8064.3066.8066.8092,422
28 Feb 202467.6569.4567.6069.1069.1033,173
27 Feb 202466.7067.8066.0567.6567.6539,210
26 Feb 202466.8067.2566.6066.8066.8021,018
23 Feb 202467.2567.4565.8566.5066.5032,309
22 Feb 202469.3069.7067.4067.4067.4034,074
21 Feb 202467.9569.2567.5569.2569.2549,236
20 Feb 202466.6069.5066.2567.9567.95130,843
19 Feb 202463.4563.4561.8062.5062.5024,585
16 Feb 202463.0063.8063.0063.3563.3514,213
15 Feb 202464.0064.0062.5562.8562.8517,885
14 Feb 202463.3064.7063.0563.9063.9021,986
13 Feb 202463.2063.4062.5563.2063.2020,751
12 Feb 202463.2563.5062.8563.3063.3018,948
09 Feb 202463.6063.7563.0063.2563.258,628
08 Feb 202463.1564.0063.1563.5063.5013,016
07 Feb 202463.2063.4062.8063.2063.2013,443
06 Feb 202462.5063.0561.7063.0563.0521,525
05 Feb 202463.0063.8062.3562.5062.5021,619
02 Feb 202464.0064.2562.6562.7562.7517,882
01 Feb 202464.2064.6563.7563.7563.7515,505
31 Jan 202463.8564.7563.8064.1064.1044,260
30 Jan 202464.7064.7063.5563.7063.7019,779
29 Jan 202465.2565.3064.7064.9564.9512,857
26 Jan 202465.0065.4064.8565.2565.2517,676
25 Jan 202465.4065.5064.5064.7564.7518,156
24 Jan 202465.5065.6065.0065.3565.3519,031
23 Jan 202464.6065.4564.4065.4565.4520,045
22 Jan 202464.2565.2064.2564.5564.5517,938
19 Jan 202464.6064.6063.5563.9063.9019,758
18 Jan 202463.9564.4063.2064.0564.0523,292
17 Jan 202464.3064.3063.4563.9563.9519,299
16 Jan 202464.9065.1064.1064.3064.3019,039
15 Jan 202464.8065.0064.7065.0065.0014,457
12 Jan 202464.3564.9564.1564.9564.9514,213
11 Jan 202464.4064.6063.9564.1064.1014,911
10 Jan 202464.2064.4063.8064.4064.4014,024
09 Jan 202464.1564.2563.5064.2564.2515,213
08 Jan 202463.0064.0062.6564.0064.0017,808
05 Jan 202463.7563.9562.8063.4563.4512,265
04 Jan 202463.0063.7562.8563.7563.7514,616
03 Jan 202462.5063.2562.4063.0063.0016,942
02 Jan 202463.0563.1562.2562.6062.6014,048
29 Dec 202362.7063.3062.6062.8562.859,517
28 Dec 202363.9563.9562.7062.8562.8512,377
27 Dec 202364.5564.8063.8564.0064.0017,540
22 Dec 202364.0564.9064.0564.5564.5529,053
21 Dec 202364.0064.1063.5564.0564.0516,349
20 Dec 202363.2564.3063.1564.1064.1018,368
19 Dec 202362.5064.2062.5063.3563.3536,354
18 Dec 202361.7062.6561.7062.5562.5521,133
15 Dec 202362.2062.6061.2061.7061.7053,327
14 Dec 202361.8062.5061.5062.3062.3031,158
13 Dec 202361.5061.9061.4561.7061.7022,387
12 Dec 202361.9062.4561.3061.4561.4522,613
11 Dec 202361.9062.4060.9561.9561.9520,375
08 Dec 202361.3562.1561.1061.8061.8022,824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...