Société BIC SA (BICEY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

34.33

-0.05

(-0.15%)

As of 01:04PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	34.33	34.33	34.33	34.33	34.33	411
18 Apr 2024	34.38	34.38	34.38	34.38	34.38	600
17 Apr 2024	34.40	34.40	33.77	34.40	34.40	5,000
16 Apr 2024	34.29	34.29	34.28	34.28	34.28	1,500
15 Apr 2024	34.25	34.25	34.25	34.25	34.25	900
12 Apr 2024	34.63	34.63	34.63	34.63	34.63	700
11 Apr 2024	35.01	35.01	35.01	35.01	35.01	500
10 Apr 2024	34.80	35.01	34.80	35.01	35.01	600
09 Apr 2024	34.53	34.53	34.53	34.53	34.53	400
08 Apr 2024	34.79	34.79	34.53	34.53	34.53	600
05 Apr 2024	35.28	35.28	35.25	35.25	35.25	600
04 Apr 2024	35.04	35.04	34.49	34.49	34.49	2,100
03 Apr 2024	34.57	34.68	34.57	34.68	34.68	700
02 Apr 2024	34.77	34.78	34.33	34.33	34.33	3,700
01 Apr 2024	35.44	36.12	35.35	36.12	36.12	800
28 Mar 2024	35.38	35.75	35.38	35.75	35.75	1,900
27 Mar 2024	35.52	35.65	35.43	35.43	35.43	900
26 Mar 2024	34.75	34.75	34.75	34.75	34.75	1,000
25 Mar 2024	34.67	34.67	34.60	34.60	34.60	900
22 Mar 2024	33.94	33.99	33.94	33.99	33.99	5,100
21 Mar 2024	34.36	34.70	34.36	34.70	34.70	1,400
20 Mar 2024	34.42	34.42	34.42	34.42	34.42	600
19 Mar 2024	34.58	34.60	34.58	34.60	34.60	800
18 Mar 2024	35.20	35.20	34.68	34.68	34.68	5,100
15 Mar 2024	35.26	35.26	35.26	35.26	35.26	400
14 Mar 2024	35.50	35.50	35.50	35.50	35.50	400
13 Mar 2024	35.80	35.80	35.80	35.80	35.80	700
12 Mar 2024	35.92	35.92	35.92	35.92	35.92	500
11 Mar 2024	35.73	35.73	35.73	35.73	35.73	900
08 Mar 2024	36.86	36.86	36.86	36.86	36.86	400
07 Mar 2024	36.39	36.86	36.39	36.86	36.86	1,600
06 Mar 2024	36.09	36.58	36.09	36.09	36.09	1,200
05 Mar 2024	36.19	36.19	36.19	36.19	36.19	600
04 Mar 2024	37.02	37.02	36.21	36.42	36.42	3,100
01 Mar 2024	36.36	37.02	36.27	37.02	37.02	6,700
29 Feb 2024	36.22	36.22	35.34	35.34	35.34	800
28 Feb 2024	36.90	37.63	36.90	37.13	37.13	5,800
27 Feb 2024	36.91	36.91	36.02	36.07	36.07	1,300
26 Feb 2024	36.70	36.70	35.52	36.21	36.21	1,800
23 Feb 2024	35.76	36.53	35.72	36.52	36.52	4,100
22 Feb 2024	37.13	37.13	37.13	37.13	37.13	600
21 Feb 2024	37.00	37.06	36.82	36.98	36.98	2,100
20 Feb 2024	36.78	36.78	36.74	36.74	36.74	800
16 Feb 2024	34.19	34.81	34.19	34.74	34.74	1,600
15 Feb 2024	33.85	33.90	33.85	33.90	33.90	900
14 Feb 2024	34.37	34.37	34.37	34.37	34.37	300
13 Feb 2024	33.24	34.37	33.24	34.37	34.37	900
12 Feb 2024	34.13	34.60	34.10	34.10	34.10	1,300
09 Feb 2024	34.50	34.62	34.10	34.57	34.57	1,600
08 Feb 2024	34.16	34.22	34.16	34.22	34.22	600
07 Feb 2024	34.22	34.57	33.49	34.29	34.29	6,400
06 Feb 2024	33.56	34.25	33.56	34.25	34.25	18,900
05 Feb 2024	34.10	34.10	33.11	33.16	33.16	1,600
02 Feb 2024	34.44	34.44	33.38	33.38	33.38	4,500
01 Feb 2024	34.33	35.22	34.33	35.22	35.22	6,900
31 Jan 2024	34.31	34.56	34.31	34.31	34.31	1,800
30 Jan 2024	35.03	35.03	35.03	35.03	35.03	500
29 Jan 2024	35.03	35.03	35.03	35.03	35.03	600
26 Jan 2024	35.35	35.35	34.88	34.88	34.88	1,000
25 Jan 2024	35.17	35.17	35.14	35.14	35.14	600
24 Jan 2024	35.55	35.55	35.55	35.55	35.55	600
23 Jan 2024	35.21	35.21	35.21	35.21	35.21	300
22 Jan 2024	34.87	35.21	34.87	35.21	35.21	500
19 Jan 2024	35.09	35.09	34.76	34.76	34.76	600
18 Jan 2024	34.67	34.67	34.67	34.67	34.67	300
17 Jan 2024	34.67	34.67	34.67	34.67	34.67	800
16 Jan 2024	35.17	35.17	34.87	35.00	35.00	1,900
12 Jan 2024	35.04	35.04	35.04	35.04	35.04	500
11 Jan 2024	35.04	35.04	35.04	35.04	35.04	1,200
10 Jan 2024	35.16	35.16	35.16	35.16	35.16	800
09 Jan 2024	34.91	35.15	34.91	35.15	35.15	1,700
08 Jan 2024	34.28	34.92	34.28	34.92	34.92	1,000
05 Jan 2024	34.70	34.70	34.70	34.70	34.70	700
04 Jan 2024	34.36	34.69	34.36	34.69	34.69	1,900
03 Jan 2024	34.39	34.42	34.10	34.12	34.12	3,400
02 Jan 2024	34.33	34.33	34.33	34.33	34.33	800
29 Dec 2023	35.00	35.00	35.00	35.00	35.00	300
28 Dec 2023	34.88	34.88	33.96	33.96	33.96	3,000
27 Dec 2023	35.36	35.36	35.36	35.36	35.36	600
26 Dec 2023	35.72	37.00	35.72	35.74	35.74	1,000
22 Dec 2023	35.24	35.55	34.95	35.10	35.10	1,700
21 Dec 2023	35.48	36.19	35.33	35.33	35.33	1,100
20 Dec 2023	35.77	36.02	35.77	36.02	36.02	700
19 Dec 2023	34.06	34.82	34.06	34.82	34.82	3,400
18 Dec 2023	33.60	33.60	33.60	33.60	33.60	600
15 Dec 2023	33.11	33.11	33.11	33.11	33.11	400
14 Dec 2023	34.00	34.34	34.00	34.27	34.27	1,700
13 Dec 2023	33.19	33.19	33.19	33.19	33.19	600
12 Dec 2023	33.30	33.30	33.30	33.30	33.30	400
11 Dec 2023	33.76	33.76	33.30	33.30	33.30	700
08 Dec 2023	32.69	32.69	32.69	32.69	32.69	400
07 Dec 2023	33.15	33.15	32.64	32.69	32.69	2,200
06 Dec 2023	32.72	32.84	32.72	32.84	32.84	500
05 Dec 2023	33.50	33.50	33.50	33.50	33.50	900
04 Dec 2023	33.16	33.95	33.16	33.59	33.59	1,700
01 Dec 2023	34.69	34.69	34.08	34.67	34.67	800
30 Nov 2023	33.36	33.71	33.36	33.38	33.38	700
29 Nov 2023	34.44	34.44	33.73	33.73	33.73	3,500
28 Nov 2023	34.50	34.50	34.50	34.50	34.50	500
27 Nov 2023	34.66	34.66	34.50	34.50	34.50	1,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6424-0.0002(-0.03%)

OIL83.44+0.71(+0.86%)

GOLD2,409.60+11.60(+0.48%)

Bitcoin AUD100,760.38+2,989.58(+3.06%)

Société BIC SA (BICEY)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6424
-0.0002(-0.03%)

OIL
83.44
+0.71(+0.86%)

GOLD
2,409.60
+11.60(+0.48%)

Bitcoin AUD
100,760.38
+2,989.58(+3.06%)