Société BIC SA BICEY
36.04 USD +0.14 (+0.40%)
Regular-session close
36.15 Day range 36.15
26.56 52-week range 40.26
- YTD
- +16.28%
- 1 year
- +30.23%
BICEY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | +0.14 | +0.39% | 1,200 |
| Nov 12, 2026 | 35.93 | 35.93 | 35.89 | 35.89 | -0.18 | -0.50% | 1,000 |
| Nov 11, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | +0.20 | +0.56% | 800 |
| Nov 10, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | -0.25 | -0.69% | 700 |
| Nov 9, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | +0.33 | +0.92% | 600 |
| Nov 6, 2026 | 35.71 | 35.87 | 35.71 | 35.79 | -0.96 | -2.61% | 1,700 |
| Nov 5, 2026 | 36.33 | 36.75 | 36.33 | 36.75 | +0.53 | +1.46% | 900 |
| Nov 4, 2026 | 36.15 | 36.22 | 35.98 | 36.22 | +0.66 | +1.86% | 1,100 |
| Nov 3, 2026 | 35.44 | 35.56 | 35.38 | 35.56 | -0.28 | -0.78% | 1,600 |
| Nov 2, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | +0.28 | +0.79% | 800 |
| Oct 30, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | -0.18 | -0.50% | 800 |
| Oct 29, 2026 | 35.75 | 35.75 | 35.18 | 35.74 | -0.71 | -1.95% | 1,300 |
| Oct 28, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | -0.25 | -0.68% | 800 |
| Oct 27, 2026 | 36.86 | 36.86 | 36.70 | 36.70 | -0.09 | -0.24% | 900 |
| Oct 26, 2026 | 36.62 | 36.79 | 36.62 | 36.79 | -0.52 | -1.39% | 2,800 |
| Oct 23, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 36.73 | 37.31 | 36.73 | 37.31 | +0.15 | +0.40% | 800 |
| Oct 21, 2026 | 37.15 | 37.27 | 37.15 | 37.16 | +0.20 | +0.54% | 1,100 |
| Oct 20, 2026 | 37.34 | 37.34 | 36.59 | 36.96 | +0.16 | +0.43% | 15,700 |
| Oct 19, 2026 | 36.80 | 37.13 | 36.80 | 36.80 | -0.73 | -1.95% | 1,600 |
| Oct 16, 2026 | 37.53 | 37.53 | 37.53 | 37.53 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 37.86 | 37.86 | 37.30 | 37.53 | +0.59 | +1.60% | 1,100 |
| Oct 14, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | +0.12 | +0.33% | 700 |
| Oct 13, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | +0.44 | +1.21% | 800 |
| Oct 12, 2026 | 36.44 | 36.44 | 36.38 | 36.38 | -0.19 | -0.52% | 1,000 |
| Oct 9, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | +0.28 | +0.77% | 1,000 |
| Oct 8, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | -0.59 | -1.60% | 800 |
| Oct 7, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | -0.22 | -0.59% | 900 |
| Oct 6, 2026 | 36.93 | 37.10 | 36.93 | 37.10 | +0.42 | +1.15% | 1,000 |
| Oct 5, 2026 | 36.53 | 36.68 | 36.53 | 36.68 | +0.58 | +1.61% | 1,000 |
| Oct 2, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 35.42 | 36.10 | 35.42 | 36.10 | -1.11 | -2.98% | 1,200 |
| Sep 30, 2026 | 38.62 | 38.62 | 37.07 | 37.21 | -0.38 | -1.01% | 4,500 |
| Sep 29, 2026 | 37.19 | 37.59 | 37.19 | 37.59 | -0.97 | -2.52% | 81,200 |
| Sep 28, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | +0.31 | +0.81% | 700 |
| Sep 25, 2026 | 38.40 | 38.40 | 38.25 | 38.25 | +0.09 | +0.24% | 1,100 |
| Sep 24, 2026 | 38.40 | 38.40 | 38.16 | 38.16 | -0.23 | -0.60% | 1,100 |
| Sep 23, 2026 | 38.30 | 38.39 | 38.30 | 38.39 | +0.09 | +0.23% | 1,600 |
| Sep 22, 2026 | 38.06 | 38.38 | 38.06 | 38.30 | +0.32 | +0.84% | 12,800 |
| Sep 21, 2026 | 38.30 | 38.30 | 37.98 | 37.98 | +0.55 | +1.47% | 8,300 |
| Sep 18, 2026 | 38.25 | 38.25 | 37.35 | 37.43 | -1.03 | -2.68% | 164,500 |
| Sep 17, 2026 | 38.98 | 38.98 | 38.41 | 38.46 | -0.54 | -1.38% | 4,000 |
| Sep 16, 2026 | 39.07 | 39.41 | 39.00 | 39.00 | +0.32 | +0.83% | 1,200 |
| Sep 15, 2026 | 38.94 | 39.00 | 38.68 | 38.68 | +0.17 | +0.44% | 3,300 |
| Sep 14, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | +0.31 | +0.81% | 800 |
| Sep 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | -0.40 | -1.04% | 1,000 |
| Sep 8, 2026 | 38.45 | 38.60 | 38.45 | 38.60 | -0.73 | -1.86% | 1,300 |
| Sep 4, 2026 | 39.11 | 39.33 | 39.11 | 39.33 | +0.43 | +1.11% | 2,200 |
| Sep 3, 2026 | 39.24 | 39.56 | 38.90 | 38.90 | -0.26 | -0.66% | 1,400 |
| Sep 2, 2026 | 39.58 | 39.58 | 39.16 | 39.16 | -1.10 | -2.73% | 1,200 |
| Sep 1, 2026 | 40.05 | 40.26 | 39.95 | 40.26 | +0.70 | +1.77% | 8,100 |
| Aug 31, 2026 | 39.68 | 39.68 | 39.50 | 39.56 | +0.72 | +1.85% | 4,900 |
| Aug 28, 2026 | 39.24 | 39.42 | 38.79 | 38.84 | -0.08 | -0.21% | 3,600 |
| Aug 27, 2026 | 38.92 | 38.92 | 38.83 | 38.92 | +0.37 | +0.96% | 2,600 |
| Aug 26, 2026 | 39.04 | 39.04 | 38.55 | 38.55 | -0.55 | -1.41% | 1,600 |
| Aug 25, 2026 | 38.68 | 39.41 | 38.61 | 39.10 | +0.65 | +1.69% | 3,900 |
| Aug 24, 2026 | 39.15 | 39.15 | 38.43 | 38.45 | -0.20 | -0.52% | 5,600 |
| Aug 21, 2026 | 38.70 | 39.00 | 38.65 | 38.65 | -0.12 | -0.31% | 1,600 |
| Aug 20, 2026 | 38.72 | 38.77 | 38.72 | 38.77 | +0.32 | +0.83% | 1,000 |
| Aug 19, 2026 | 38.56 | 38.85 | 38.45 | 38.45 | +0.01 | +0.03% | 2,400 |
| Aug 18, 2026 | 38.14 | 38.44 | 38.08 | 38.44 | +0.35 | +0.92% | 1,300 |
| Aug 17, 2026 | 38.60 | 38.60 | 38.09 | 38.09 | -0.55 | -1.42% | 3,000 |
| Aug 14, 2026 | 38.90 | 38.90 | 38.64 | 38.64 | -1.18 | -2.96% | 5,600 |
65 days, newest first. Daily bars as drawn on the BICEY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.