Want to see FR:BB full AI Analyst Report?
Societe BIC SA (BB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 64.10 | 64.70 | 63.80 | 64.20 | 64.20 | +0.94% | 35,940 | 1.12 |
| Oct 29, 2026 | 64.90 | 66.80 | 63.40 | 63.60 | 63.60 | -2.00% | 41,621 | 1.28 |
| Oct 28, 2026 | 65.90 | 66.00 | 64.50 | 64.90 | 64.90 | -1.37% | 24,450 | 0.73 |
| Oct 27, 2026 | 66.10 | 66.50 | 65.80 | 65.80 | 65.80 | -0.60% | 12,462 | 0.34 |
| Oct 26, 2026 | 65.50 | 66.30 | 65.30 | 66.20 | 66.20 | +0.46% | 24,584 | 0.68 |
| Oct 23, 2026 | 66.20 | 66.20 | 65.20 | 65.90 | 65.90 | -0.45% | 34,409 | 0.95 |
| Oct 22, 2026 | 66.20 | 66.40 | 65.90 | 66.20 | 66.20 | -0.30% | 23,513 | 0.65 |
| Oct 21, 2026 | 65.90 | 66.60 | 65.50 | 66.40 | 66.40 | +0.76% | 18,684 | 0.51 |
| Oct 20, 2026 | 65.80 | 66.40 | 65.70 | 65.90 | 65.90 | -0.75% | 20,477 | 0.56 |
| Oct 19, 2026 | 67.00 | 67.20 | 66.30 | 66.40 | 66.40 | -1.19% | 16,359 | 0.45 |
| Oct 16, 2026 | 66.80 | 67.40 | 66.80 | 67.20 | 67.20 | +0.30% | 36,448 | 1.00 |
| Oct 15, 2026 | 66.70 | 67.40 | 66.70 | 67.00 | 67.00 | +0.45% | 79,845 | 2.22 |
| Oct 14, 2026 | 65.90 | 66.70 | 65.90 | 66.70 | 66.70 | +1.37% | 23,039 | 0.63 |
| Oct 13, 2026 | 65.20 | 66.40 | 65.20 | 65.80 | 65.80 | +0.61% | 27,265 | 0.75 |
| Oct 12, 2026 | 65.00 | 65.50 | 64.50 | 65.40 | 65.40 | +0.31% | 20,201 | 0.55 |
| Oct 09, 2026 | 64.80 | 65.70 | 64.80 | 65.20 | 65.20 | +0.62% | 14,928 | 0.41 |
| Oct 08, 2026 | 65.60 | 65.80 | 64.40 | 64.80 | 64.80 | -1.52% | 27,413 | 0.75 |
| Oct 07, 2026 | 65.90 | 66.00 | 64.80 | 65.80 | 65.80 | -0.45% | 28,716 | 0.78 |
| Oct 06, 2026 | 65.20 | 66.10 | 65.20 | 66.10 | 66.10 | +1.69% | 45,151 | 1.24 |
| Oct 05, 2026 | 64.80 | 65.30 | 64.70 | 65.00 | 65.00 | +0.15% | 28,401 | 0.78 |
| Oct 02, 2026 | 64.90 | 65.40 | 64.60 | 64.90 | 64.90 | -0.15% | 24,669 | 0.67 |
| Oct 01, 2026 | 65.00 | 65.60 | 64.60 | 65.00 | 65.00 | -0.91% | 28,379 | 0.78 |
| Sep 30, 2026 | 66.30 | 67.10 | 65.60 | 65.60 | 65.60 | -0.91% | 32,005 | 0.88 |
| Sep 29, 2026 | 67.10 | 67.60 | 65.90 | 66.20 | 66.20 | -1.19% | 59,875 | 1.67 |
| Sep 28, 2026 | 67.00 | 67.60 | 67.00 | 67.00 | 67.00 | +0.15% | 26,180 | 0.73 |
| Sep 25, 2026 | 67.50 | 67.50 | 66.90 | 66.90 | 66.90 | -0.59% | 35,772 | 1.01 |
| Sep 24, 2026 | 67.40 | 68.00 | 66.90 | 67.30 | 67.30 | -0.15% | 22,825 | 0.64 |
| Sep 23, 2026 | 66.90 | 67.60 | 66.80 | 67.40 | 67.40 | +0.45% | 18,439 | 0.52 |
| Sep 22, 2026 | 66.80 | 67.40 | 66.70 | 67.10 | 67.10 | +0.60% | 41,408 | 1.17 |
| Sep 21, 2026 | 66.70 | 67.50 | 66.50 | 66.70 | 66.70 | +0.15% | 25,444 | 0.72 |
| Sep 18, 2026 | 67.80 | 67.80 | 66.30 | 66.60 | 66.60 | -1.48% | 71,090 | 2.06 |
| Sep 17, 2026 | 67.80 | 68.20 | 67.50 | 67.60 | 67.60 | -0.15% | 23,614 | 0.68 |
| Sep 16, 2026 | 67.00 | 67.70 | 66.50 | 67.70 | 67.70 | +0.74% | 43,577 | 1.25 |
| Sep 15, 2026 | 67.10 | 67.40 | 66.80 | 67.20 | 67.20 | +0.15% | 28,764 | 0.83 |
| Sep 14, 2026 | 66.70 | 67.80 | 66.50 | 67.10 | 67.10 | +0.60% | 45,520 | 1.33 |
| Sep 11, 2026 | 66.50 | 66.80 | 66.30 | 66.70 | 66.70 | +0.60% | 13,434 | 0.39 |
| Sep 10, 2026 | 66.30 | 67.00 | 66.00 | 66.30 | 66.30 | +0.30% | 22,210 | 0.65 |
| Sep 09, 2026 | 66.70 | 66.70 | 65.90 | 66.10 | 66.10 | -0.75% | 20,068 | 0.59 |
| Sep 08, 2026 | 66.70 | 66.70 | 65.60 | 66.60 | 66.60 | -0.45% | 39,478 | 1.18 |
| Sep 07, 2026 | 67.30 | 67.70 | 66.90 | 66.90 | 66.90 | -0.89% | 23,432 | 0.70 |
| Sep 04, 2026 | 67.20 | 67.80 | 66.80 | 67.50 | 67.50 | +0.30% | 55,902 | 1.71 |
| Sep 03, 2026 | 68.00 | 68.20 | 67.30 | 67.30 | 67.30 | -0.74% | 27,867 | 0.85 |
| Sep 02, 2026 | 68.60 | 68.90 | 67.80 | 67.80 | 67.80 | -1.74% | 31,643 | 0.98 |
| Sep 01, 2026 | 68.40 | 69.50 | 68.30 | 69.00 | 69.00 | +1.17% | 39,853 | 1.24 |
| Aug 31, 2026 | 67.50 | 68.70 | 67.40 | 68.20 | 68.20 | +1.19% | 27,055 | 0.85 |
| Aug 28, 2026 | 66.90 | 67.50 | 66.90 | 67.40 | 67.40 | +0.75% | 19,481 | 0.61 |
| Aug 27, 2026 | 66.30 | 67.40 | 66.10 | 66.90 | 66.90 | +0.60% | 50,929 | 1.63 |
| Aug 26, 2026 | 66.90 | 67.20 | 66.30 | 66.50 | 66.50 | -0.30% | 21,762 | 0.68 |
| Aug 25, 2026 | 67.00 | 67.50 | 66.70 | 66.70 | 66.70 | -0.30% | 23,895 | 0.75 |
| Aug 24, 2026 | 66.50 | 67.20 | 66.40 | 66.90 | 66.90 | +0.30% | 34,103 | 1.08 |