Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Societe Bic ADR (OP: BICEY )

37.10 UNCHANGED
Streaming Delayed Price Updated: 12:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 42.57 42.57 42.57 42.57 714 -0.54(-1.25%)
Apr 29, 2019 42.35 43.11 42.35 43.11 1,762 +0.15(+0.35%)
Apr 26, 2019 42.16 42.97 42.16 42.96 1,200 +0.56(+1.32%)
Apr 25, 2019 42.97 42.97 42.40 42.40 3,777 -3.23(-7.08%)
Apr 24, 2019 46.26 46.26 45.63 45.63 10,569 -0.36(-0.78%)
Apr 23, 2019 45.93 45.99 45.93 45.99 1,377 -0.86(-1.85%)
Apr 22, 2019 46.50 46.85 46.50 46.85 1,126 +0.75(+1.64%)
Apr 18, 2019 45.55 46.10 45.55 46.10 1,300 +0.05(+0.11%)
Apr 17, 2019 45.80 46.05 45.77 46.05 1,296 +1.48(+3.32%)
Apr 16, 2019 44.43 44.57 44.43 44.57 729 +0.58(+1.32%)
Apr 15, 2019 44.32 44.32 43.99 43.99 4,082 +0.37(+0.85%)
Apr 12, 2019 43.62 43.62 43.62 43.62 700 +0.04(+0.10%)
Apr 11, 2019 43.31 43.92 43.28 43.58 1,892 -0.79(-1.79%)
Apr 10, 2019 43.67 44.60 43.67 44.37 2,223 +0.54(+1.24%)
Apr 09, 2019 43.64 43.95 43.36 43.83 3,372 -0.26(-0.59%)
Apr 08, 2019 44.09 44.09 44.09 44.09 657 +0.36(+0.81%)
Apr 05, 2019 43.69 43.82 43.69 43.73 1,700 +0.41(+0.95%)
Apr 04, 2019 43.53 43.53 43.32 43.32 1,830 -0.66(-1.50%)
Apr 03, 2019 43.98 43.98 43.98 43.98 905 -0.40(-0.90%)
Apr 02, 2019 44.22 44.38 43.54 44.38 2,161 -0.20(-0.44%)
Apr 01, 2019 44.99 44.99 44.58 44.58 752 -0.23(-0.52%)
Mar 29, 2019 44.81 44.81 44.81 44.81 3,800 +0.28(+0.63%)
Mar 28, 2019 44.53 44.53 44.53 44.53 473 +0.48(+1.10%)
Mar 27, 2019 44.05 44.21 44.03 44.05 1,315 -0.48(-1.09%)
Mar 26, 2019 44.05 44.53 44.05 44.53 1,720 +0.07(+0.16%)
Mar 25, 2019 44.07 44.50 44.07 44.46 5,329 +0.01(+0.02%)
Mar 22, 2019 44.49 44.49 44.45 44.45 900 -0.11(-0.24%)
Mar 21, 2019 44.91 44.91 44.56 44.56 2,459 -0.44(-0.98%)
Mar 20, 2019 45.00 45.00 45.00 45.00 538 -0.85(-1.86%)
Mar 19, 2019 45.85 45.85 45.85 45.85 595 +0.57(+1.27%)
Mar 18, 2019 45.55 45.55 45.25 45.28 935 -0.35(-0.77%)
Mar 15, 2019 45.63 45.83 45.63 45.63 2,300 -0.48(-1.04%)
Mar 14, 2019 45.66 46.11 45.66 46.11 777 +0.61(+1.34%)
Mar 13, 2019 45.50 45.61 45.47 45.50 3,675 -0.99(-2.13%)
Mar 12, 2019 46.49 46.49 46.49 46.49 625 +0.62(+1.35%)
Mar 11, 2019 45.63 45.87 45.63 45.87 615 +0.86(+1.92%)
Mar 08, 2019 45.01 45.01 45.01 539 +0.00(+0.00%)
Mar 07, 2019 45.48 45.48 45.01 45.01 1,505 -0.99(-2.16%)
Mar 06, 2019 46.00 46.00 46.00 46.00 1,160 -0.70(-1.50%)
Mar 05, 2019 46.70 46.70 46.70 149 +0.00(+0.00%)
Mar 04, 2019 46.70 46.70 46.70 299 +0.00(+0.00%)
Mar 01, 2019 47.37 47.37 46.64 46.70 2,000 -0.07(-0.15%)
Feb 28, 2019 47.00 47.00 46.77 46.77 1,262 -0.20(-0.43%)
Feb 27, 2019 46.97 46.97 46.97 435 +0.00(+0.00%)
Feb 26, 2019 46.96 46.97 46.73 46.97 2,850 +0.37(+0.79%)
Feb 25, 2019 47.56 47.56 46.60 46.60 981 -1.18(-2.47%)
Feb 22, 2019 47.78 47.78 47.59 47.78 2,300 +1.74(+3.78%)
Feb 21, 2019 46.04 46.04 46.04 508 +0.00(+0.00%)
Feb 20, 2019 46.76 46.76 46.04 46.04 805 -0.96(-2.04%)
Feb 19, 2019 46.27 47.00 46.27 47.00 1,106 +0.23(+0.49%)
Feb 15, 2019 46.90 47.25 46.77 46.77 700 -0.52(-1.10%)
Feb 14, 2019 47.30 47.30 47.29 47.29 532 -1.23(-2.54%)
Feb 13, 2019 48.52 48.52 48.52 48.52 290 -2.00(-3.96%)
Feb 12, 2019 50.78 50.95 50.52 50.52 1,128 +1.39(+2.83%)
Feb 11, 2019 49.21 49.21 49.08 49.13 889 -0.16(-0.32%)
Feb 08, 2019 49.29 49.29 49.29 319 +0.00(+0.00%)
Feb 07, 2019 49.29 49.29 49.29 49.29 462 -1.33(-2.63%)
Feb 06, 2019 50.62 50.62 50.62 50.62 404 +0.36(+0.72%)
Feb 05, 2019 50.26 50.26 50.26 264 +0.00(+0.00%)
Feb 04, 2019 51.08 51.08 50.26 50.26 723 +0.70(+1.41%)
Feb 01, 2019 49.56 49.56 49.56 363 +0.00(+0.00%)
Jan 31, 2019 49.56 49.56 49.56 49.56 1,787 +1.13(+2.33%)
Jan 30, 2019 48.43 48.43 48.43 48.43 463 -1.58(-3.16%)
Jan 29, 2019 50.01 50.01 50.01 50.01 1,121 +1.12(+2.29%)
Jan 28, 2019 48.74 48.89 48.73 48.89 1,246 -0.19(-0.39%)
Jan 25, 2019 49.08 49.08 49.08 49.08 200 +0.00(+0.00%)
Jan 24, 2019 49.67 49.67 49.08 49.08 618 -2.41(-4.68%)
Jan 23, 2019 51.27 51.49 50.80 51.49 823 +0.71(+1.40%)
Jan 22, 2019 51.19 51.46 50.77 50.78 795 -1.79(-3.40%)
Jan 18, 2019 52.05 52.57 52.05 52.57 600 +0.43(+0.82%)
Jan 17, 2019 50.87 52.14 50.87 52.14 1,511 +0.47(+0.91%)
Jan 16, 2019 51.67 51.67 51.67 51.67 371 +0.68(+1.33%)
Jan 15, 2019 50.79 50.99 50.67 50.99 787 +0.33(+0.65%)
Jan 14, 2019 50.92 51.00 50.66 50.66 1,875 +0.38(+0.76%)
Jan 11, 2019 50.31 50.81 50.03 50.28 1,200 +0.05(+0.10%)
Jan 10, 2019 49.29 50.23 49.29 50.23 71,343 -1.25(-2.43%)
Jan 09, 2019 51.83 51.83 51.41 51.48 21,034 -0.06(-0.12%)
Jan 08, 2019 51.54 51.54 51.54 333 +0.00(+0.00%)
Jan 07, 2019 51.54 51.54 51.54 413 +0.00(+0.00%)
Jan 04, 2019 51.36 51.54 51.36 51.54 1,700 -0.19(-0.37%)
Jan 03, 2019 50.94 51.73 50.94 51.73 759 +1.48(+2.95%)
Jan 02, 2019 50.25 50.25 50.25 50.25 881 -1.75(-3.37%)
Dec 31, 2018 50.53 52.00 50.05 52.00 1,400 +2.03(+4.06%)
Dec 28, 2018 50.33 51.11 49.91 49.97 1,500 +0.13(+0.26%)
Dec 27, 2018 49.84 49.84 49.84 49.84 637 +0.26(+0.52%)
Dec 26, 2018 49.57 49.58 49.57 49.58 1,229 -0.21(-0.42%)
Dec 24, 2018 50.09 50.09 49.79 49.79 1,200 -0.35(-0.70%)
Dec 21, 2018 49.72 50.14 49.72 50.14 1,700 -1.86(-3.58%)
Dec 20, 2018 52.00 52.00 52.00 507 +0.00(+0.00%)
Dec 19, 2018 51.31 52.01 51.31 52.00 868 +1.17(+2.30%)
Dec 18, 2018 50.83 50.83 50.83 50.83 316 +0.40(+0.79%)
Dec 17, 2018 50.77 51.58 50.43 50.43 1,276 -0.17(-0.34%)
Dec 14, 2018 50.60 50.60 50.60 50.60 300 -0.48(-0.94%)
Dec 13, 2018 51.08 51.08 51.08 364 +0.00(+0.00%)
Dec 12, 2018 51.08 51.08 51.08 51.08 522 +0.85(+1.69%)
Dec 11, 2018 50.41 50.96 49.58 50.23 1,138 +0.03(+0.06%)
Dec 10, 2018 50.16 50.20 49.48 50.20 2,361 -0.56(-1.10%)
Dec 07, 2018 51.48 51.48 50.76 50.76 2,100 -0.72(-1.40%)
Dec 06, 2018 52.10 52.10 51.48 51.48 2,675 -0.26(-0.50%)
Dec 04, 2018 53.69 53.69 51.74 51.74 1,600 -2.23(-4.13%)
Dec 03, 2018 54.00 54.00 53.34 53.97 1,698 -0.24(-0.44%)
Nov 30, 2018 54.18 54.21 54.18 54.21 700 +0.60(+1.12%)
Nov 29, 2018 53.45 53.61 53.30 53.61 803 -1.07(-1.96%)
Nov 28, 2018 53.45 54.68 53.45 54.68 6,945 +0.51(+0.93%)
Nov 27, 2018 54.60 54.60 54.15 54.17 52,571 -0.48(-0.87%)
Nov 26, 2018 54.65 54.65 53.90 54.65 2,332 -0.88(-1.58%)
Nov 23, 2018 55.10 55.53 55.10 55.53 500 +0.86(+1.57%)
Nov 21, 2018 54.67 54.67 54.67 0 +0.73(+1.35%)
Nov 20, 2018 53.94 53.94 53.18 53.94 638 +0.11(+0.20%)
Nov 19, 2018 53.86 53.86 53.81 53.83 3,425 +0.98(+1.85%)
Nov 16, 2018 52.85 52.85 52.85 52.85 800 +1.14(+2.20%)
Nov 15, 2018 51.71 51.71 51.71 51.71 788 -0.72(-1.37%)
Nov 14, 2018 52.01 52.43 52.01 52.43 973 +1.02(+1.98%)
Nov 13, 2018 51.63 51.63 51.41 51.41 1,901 +0.72(+1.42%)
Nov 12, 2018 50.69 50.69 50.69 505 +0.00(+0.00%)
Nov 09, 2018 50.82 50.82 49.99 50.69 1,200 -0.04(-0.08%)
Nov 08, 2018 50.00 50.73 50.00 50.73 586 +0.99(+1.99%)
Nov 07, 2018 49.82 49.82 49.74 49.74 1,119 +0.55(+1.12%)
Nov 06, 2018 49.19 49.19 49.19 49.19 668 -0.26(-0.52%)
Nov 05, 2018 49.82 49.82 49.45 49.45 955 +1.27(+2.65%)
Nov 02, 2018 48.74 48.80 48.17 48.17 1,300 +0.38(+0.80%)
Nov 01, 2018 47.79 47.79 47.79 47.79 861 +0.88(+1.88%)
Oct 31, 2018 46.91 46.91 46.91 553 +0.00(+0.00%)
Oct 30, 2018 46.91 46.91 46.91 46.91 1,460 -0.27(-0.57%)
Oct 29, 2018 47.72 47.72 47.18 47.18 993 -1.04(-2.16%)
Oct 26, 2018 47.37 48.22 47.07 48.22 1,400 +1.64(+3.52%)
Oct 25, 2018 47.15 47.29 46.58 46.58 903 +0.57(+1.24%)
Oct 24, 2018 46.43 46.43 46.01 46.01 816 +1.23(+2.75%)
Oct 23, 2018 44.09 44.78 43.94 44.78 2,001 +1.02(+2.33%)
Oct 22, 2018 43.94 43.94 43.73 43.76 1,485 +0.93(+2.17%)
Oct 19, 2018 43.01 43.44 42.69 42.83 3,000 -0.27(-0.63%)
Oct 18, 2018 43.56 43.76 43.10 43.10 5,266 -0.65(-1.49%)
Oct 17, 2018 43.64 43.80 43.26 43.75 7,067 +0.04(+0.09%)
Oct 16, 2018 43.54 43.97 43.54 43.71 2,703 +0.56(+1.30%)
Oct 15, 2018 43.29 43.57 43.15 43.15 9,308 +1.11(+2.64%)
Oct 12, 2018 42.42 42.42 41.90 42.04 4,300 -0.04(-0.10%)
Oct 11, 2018 42.05 42.08 42.05 42.08 2,565 -0.10(-0.24%)
Oct 10, 2018 42.47 42.47 42.05 42.18 1,780 -0.53(-1.24%)
Oct 09, 2018 42.64 42.71 42.48 42.71 1,909 +0.41(+0.97%)
Oct 08, 2018 42.09 42.30 41.75 42.30 2,524 -0.37(-0.87%)
Oct 05, 2018 42.49 42.71 42.46 42.67 2,900 -0.31(-0.72%)
Oct 04, 2018 43.44 43.44 42.97 42.98 918 -1.27(-2.87%)
Oct 03, 2018 44.24 44.36 43.77 44.25 2,222 -0.07(-0.15%)
Oct 02, 2018 44.53 44.53 44.15 44.32 1,007 -1.01(-2.23%)
Oct 01, 2018 45.65 45.65 45.33 45.33 2,835 -0.40(-0.88%)
Sep 28, 2018 45.50 45.78 45.50 45.73 1,900 -0.61(-1.31%)
Sep 27, 2018 46.01 46.34 45.96 46.34 905 +0.11(+0.24%)
Sep 26, 2018 45.73 46.23 45.73 46.23 759 +0.87(+1.92%)
Sep 25, 2018 45.66 45.81 45.36 45.36 1,375 -0.74(-1.61%)
Sep 24, 2018 45.96 46.10 45.81 46.10 1,529 -0.24(-0.52%)
Sep 21, 2018 46.36 46.36 45.83 46.34 1,400 -0.25(-0.54%)
Sep 20, 2018 45.95 46.59 45.95 46.59 1,270 +1.47(+3.26%)
Sep 19, 2018 45.26 45.60 45.12 45.12 3,187 -0.79(-1.72%)
Sep 18, 2018 45.65 46.07 45.65 45.91 1,590 +0.56(+1.23%)
Sep 17, 2018 45.10 45.48 45.10 45.35 10,939 +0.49(+1.09%)
Sep 14, 2018 45.50 45.50 44.86 44.86 9,100 -0.20(-0.44%)
Sep 13, 2018 44.98 45.25 44.94 45.06 1,244 +0.17(+0.38%)
Sep 12, 2018 44.29 45.41 44.29 44.89 1,655 +0.61(+1.38%)
Sep 11, 2018 44.08 44.28 43.82 44.28 2,331 +0.05(+0.11%)
Sep 10, 2018 44.25 44.32 44.20 44.23 2,620 +0.36(+0.82%)
Sep 07, 2018 43.67 43.98 43.67 43.87 2,900 -0.61(-1.37%)
Sep 06, 2018 44.34 44.48 44.34 44.48 2,191 +0.02(+0.04%)
Sep 05, 2018 44.32 44.57 44.32 44.46 1,932 -0.96(-2.11%)
Sep 04, 2018 45.42 45.50 45.42 45.42 1,532 -0.68(-1.48%)
Aug 31, 2018 46.10 46.10 46.10 0 +0.55(+1.21%)
Aug 30, 2018 45.55 45.55 45.55 45.55 1,496 -0.41(-0.89%)
Aug 29, 2018 46.01 46.01 45.96 45.96 884 +0.26(+0.57%)
Aug 28, 2018 46.00 46.00 45.70 45.70 968 -0.10(-0.22%)
Aug 27, 2018 45.89 45.89 45.75 45.80 1,612 +0.07(+0.16%)
Aug 24, 2018 45.96 45.96 45.73 45.73 3,000 -0.34(-0.73%)
Aug 23, 2018 46.06 46.06 46.06 46.06 1,341 -0.14(-0.30%)
Aug 22, 2018 46.18 46.20 45.84 46.20 902 +0.45(+0.98%)
Aug 21, 2018 46.10 46.10 45.75 45.75 2,205 +0.47(+1.04%)
Aug 20, 2018 45.03 45.28 44.73 45.28 2,108 +0.59(+1.32%)
Aug 17, 2018 44.45 44.69 44.16 44.69 1,500 +0.99(+2.27%)
Aug 16, 2018 44.11 44.11 43.70 43.70 11,098 -0.38(-0.86%)
Aug 15, 2018 43.81 44.08 43.81 44.08 3,865 +0.32(+0.73%)
Aug 14, 2018 43.68 44.02 43.26 43.76 4,072 +0.05(+0.11%)
Aug 13, 2018 43.94 43.94 43.04 43.71 2,289 +0.73(+1.70%)
Aug 10, 2018 44.14 44.14 42.83 42.98 1,300 -1.73(-3.87%)
Aug 09, 2018 44.71 44.71 44.71 44.71 272 -0.15(-0.33%)
Aug 08, 2018 44.86 44.86 44.86 44.86 375 -0.35(-0.77%)
Aug 07, 2018 44.72 45.21 44.72 45.21 1,794 +1.55(+3.55%)
Aug 06, 2018 43.66 43.66 43.66 43.66 384 +0.45(+1.04%)
Aug 03, 2018 43.10 43.50 42.97 43.21 4,200 -0.67(-1.53%)
Aug 02, 2018 42.94 43.97 42.86 43.88 4,104 +1.24(+2.91%)
Aug 01, 2018 43.97 44.89 42.61 42.64 5,042 -6.12(-12.55%)
Jul 31, 2018 48.76 48.76 48.76 48.76 422 +0.35(+0.72%)
Jul 30, 2018 48.41 48.41 48.41 48.41 509 -0.24(-0.49%)
Jul 27, 2018 48.63 48.65 48.63 48.65 700 +1.59(+3.38%)
Jul 26, 2018 48.17 48.17 47.06 47.06 645 -1.52(-3.13%)
Jul 25, 2018 48.50 48.58 47.93 48.58 1,077 -0.19(-0.39%)
Jul 24, 2018 49.06 49.06 48.77 48.77 473 +1.58(+3.35%)
Jul 23, 2018 47.35 47.35 47.19 47.19 1,556 -0.11(-0.23%)
Jul 20, 2018 47.30 47.30 47.30 47.30 586 +0.56(+1.20%)
Jul 19, 2018 47.51 47.51 46.74 46.74 1,311 -0.44(-0.93%)
Jul 17, 2018 47.18 47.18 47.18 197 +0.00(+0.00%)
Jul 16, 2018 47.18 47.18 47.18 47.18 265 -0.07(-0.15%)
Jul 13, 2018 47.78 47.78 47.25 47.25 878 -0.13(-0.28%)
Jul 12, 2018 47.42 47.42 47.38 47.38 573 -0.07(-0.14%)
Jul 11, 2018 47.72 47.72 47.18 47.45 2,451 -0.51(-1.06%)
Jul 10, 2018 48.00 48.00 47.96 47.96 2,094 +1.31(+2.81%)
Jul 09, 2018 46.65 46.65 46.65 46.65 358 +0.46(+1.00%)
Jul 06, 2018 46.46 46.46 46.19 46.19 463 +0.64(+1.41%)
Jul 02, 2018 45.55 45.55 45.55 122 -1.08(-2.32%)
Jun 29, 2018 45.94 46.63 45.94 46.63 1,094 +0.72(+1.57%)
Jun 28, 2018 45.60 45.91 45.60 45.91 4,029 -0.43(-0.93%)
Jun 27, 2018 46.34 46.34 46.34 46.34 313 -0.78(-1.66%)
Jun 26, 2018 47.12 47.12 47.12 47.12 796 -0.22(-0.46%)
Jun 25, 2018 47.26 47.34 47.26 47.34 3,456 +0.07(+0.14%)
Jun 22, 2018 44.78 47.27 44.78 47.27 814 +0.77(+1.64%)
Jun 19, 2018 46.51 46.51 46.51 204 +0.57(+1.24%)
Jun 18, 2018 46.86 46.86 45.89 45.94 1,937 -1.12(-2.38%)
Jun 14, 2018 47.06 47.06 47.06 116 -0.14(-0.30%)
Jun 13, 2018 47.20 47.20 47.20 47.20 297 -0.95(-1.97%)
Jun 12, 2018 48.15 48.15 48.15 48.15 492 +0.62(+1.29%)
Jun 07, 2018 47.53 47.53 47.53 154 +0.42(+0.90%)
Jun 06, 2018 47.11 47.11 47.11 47.11 491 +0.08(+0.17%)
Jun 04, 2018 47.03 47.03 47.03 204 -0.20(-0.43%)
May 30, 2018 47.23 47.23 47.23 264 +0.48(+1.03%)
May 29, 2018 46.92 46.92 46.75 46.75 942 -2.45(-4.98%)
May 25, 2018 49.20 49.20 49.20 0 -0.05(-0.10%)
May 24, 2018 49.25 49.25 49.25 49.25 1,054 -2.01(-3.92%)
May 22, 2018 51.26 51.26 51.26 365 +0.28(+0.55%)
May 21, 2018 50.98 50.98 50.98 50.98 331 +0.15(+0.30%)
May 18, 2018 50.10 50.83 50.10 50.83 752 -0.29(-0.57%)
May 17, 2018 51.12 51.12 51.12 51.12 241 +0.42(+0.83%)
May 16, 2018 50.70 50.70 50.70 50.70 583 +0.31(+0.62%)
May 15, 2018 49.56 50.39 49.56 50.39 589 -0.76(-1.49%)
May 14, 2018 51.15 51.15 51.15 51.15 293 +0.15(+0.29%)
May 11, 2018 50.18 51.00 50.18 51.00 668 +0.55(+1.09%)
May 10, 2018 51.36 51.36 50.45 50.45 966 -0.76(-1.48%)
May 09, 2018 50.00 51.21 50.00 51.21 3,379 +0.72(+1.43%)
May 07, 2018 50.49 50.49 50.49 298 +0.50(+1.00%)
May 04, 2018 49.99 49.99 49.99 49.99 370 -0.68(-1.34%)
May 03, 2018 50.74 50.74 50.23 50.67 2,590 +0.17(+0.34%)
May 02, 2018 51.01 51.01 49.47 50.50 6,277 -1.13(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.