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

Societe Bic ADR (OP: BICEY )

35.63 -0.73 (-2.02%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 11, 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 (%)
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%)
May 01, 2018 51.23 51.63 51.23 51.63 687 +0.21(+0.41%)
Apr 30, 2018 51.42 51.42 51.42 51.42 466 +0.14(+0.27%)
Apr 27, 2018 50.72 51.28 50.72 51.28 487 -0.03(-0.06%)
Apr 25, 2018 51.31 51.31 51.31 229 +2.66(+5.47%)
Apr 24, 2018 49.68 49.68 48.65 48.65 2,819 -1.46(-2.91%)
Apr 23, 2018 50.11 50.22 49.89 50.11 151,307 +0.03(+0.06%)
Apr 20, 2018 50.24 50.33 50.00 50.08 32,768 -0.54(-1.07%)
Apr 19, 2018 50.10 50.62 50.10 50.62 944 +0.47(+0.94%)
Apr 18, 2018 50.15 50.15 50.15 50.15 4,588 -1.26(-2.45%)
Apr 17, 2018 51.41 51.41 51.41 51.41 295 +0.71(+1.40%)
Apr 16, 2018 50.70 50.70 50.70 50.70 363 +0.14(+0.28%)
Apr 13, 2018 50.43 50.56 50.43 50.56 431 +0.06(+0.12%)
Apr 12, 2018 50.50 50.50 50.50 50.50 609 -0.95(-1.85%)
Apr 11, 2018 50.80 51.98 50.80 51.45 6,757 +0.65(+1.28%)
Apr 10, 2018 50.80 50.80 50.80 50.80 281 +0.39(+0.77%)
Apr 09, 2018 50.41 50.41 50.41 50.41 221 +0.32(+0.64%)
Apr 06, 2018 50.09 50.09 50.09 50.09 132 +0.65(+1.31%)
Apr 05, 2018 49.38 49.44 49.38 49.44 1,953 -0.46(-0.92%)
Apr 04, 2018 49.90 49.90 49.90 49.90 1,550 +0.36(+0.73%)
Apr 03, 2018 49.54 49.54 49.54 49.54 499 -0.98(-1.94%)
Apr 02, 2018 50.62 50.62 50.52 50.52 429 +0.18(+0.36%)
Mar 29, 2018 50.34 50.34 50.34 0 +1.53(+3.13%)
Mar 28, 2018 49.82 50.01 48.81 48.81 1,392 +0.21(+0.43%)
Mar 26, 2018 48.60 48.60 48.60 163 -0.64(-1.30%)
Mar 23, 2018 49.24 49.24 49.24 49.24 425 +0.64(+1.32%)
Mar 22, 2018 48.60 48.60 48.60 48.60 307 -0.15(-0.31%)
Mar 21, 2018 48.00 48.75 48.00 48.75 3,002 +0.69(+1.44%)
Mar 20, 2018 46.89 48.06 46.89 48.06 5,474 -4.64(-8.80%)
Mar 15, 2018 52.70 52.70 52.70 203 -0.40(-0.75%)
Mar 14, 2018 53.18 53.18 53.10 53.10 440 -1.46(-2.68%)
Mar 13, 2018 54.56 54.56 54.56 54.56 185 -0.09(-0.16%)
Mar 12, 2018 54.14 54.65 54.14 54.65 1,503 -0.46(-0.83%)
Mar 09, 2018 54.83 55.11 54.42 55.11 2,845 +2.01(+3.79%)
Mar 07, 2018 53.10 53.10 53.10 0 +0.10(+0.19%)
Mar 06, 2018 53.00 53.00 53.00 53.00 650 +0.50(+0.95%)
Mar 05, 2018 52.50 52.50 52.50 52.50 295 -0.03(-0.06%)
Mar 01, 2018 52.53 52.53 52.53 10 +0.53(+1.02%)
Feb 28, 2018 52.25 52.25 52.00 52.00 867 -1.50(-2.80%)
Feb 26, 2018 53.50 53.50 53.50 127 -0.10(-0.19%)
Feb 23, 2018 53.55 53.60 53.55 53.60 1,242 +1.85(+3.57%)
Feb 22, 2018 51.40 51.75 51.27 51.75 28,063 -1.86(-3.47%)
Feb 15, 2018 53.61 53.61 53.61 105 +1.21(+2.31%)
Feb 01, 2018 52.40 52.40 52.40 20 -6.60(-11.19%)
Jan 25, 2018 59.00 59.00 59.00 35 -0.50(-0.84%)
Jan 24, 2018 59.50 59.50 59.50 59.50 280 -0.50(-0.83%)
Jan 22, 2018 60.00 60.00 60.00 51 +0.00(+0.00%)
Jan 16, 2018 60.00 60.00 60.00 15 +3.30(+5.82%)
Jan 11, 2018 56.70 56.70 56.70 0 +0.20(+0.35%)
Jan 04, 2018 56.50 56.50 56.50 14 +0.70(+1.25%)
Jan 02, 2018 55.80 55.80 55.80 7 -0.20(-0.36%)
Dec 26, 2017 56.00 56.00 56.00 0 +1.10(+2.00%)
Dec 22, 2017 54.90 54.90 54.90 54.90 300 +0.75(+1.39%)
Dec 21, 2017 54.10 54.30 54.10 54.15 8,077 +0.15(+0.28%)
Dec 18, 2017 54.00 54.00 54.00 141 -1.00(-1.82%)
Dec 14, 2017 55.00 55.00 55.00 0 -1.50(-2.65%)
Dec 12, 2017 56.50 56.50 56.50 77 +0.00(+0.00%)
Dec 08, 2017 56.50 56.50 56.50 68 +0.50(+0.89%)
Dec 07, 2017 56.00 56.00 56.00 56.00 187 +0.00(+0.00%)
Dec 04, 2017 56.00 56.00 56.00 65 -0.60(-1.06%)
Nov 29, 2017 56.60 56.60 56.60 34 +0.40(+0.71%)
Nov 28, 2017 56.20 56.20 56.20 56.20 280 +1.68(+3.08%)
Nov 24, 2017 54.52 54.52 54.52 58 +1.52(+2.87%)
Nov 17, 2017 53.00 53.00 53.00 16 +0.50(+0.95%)
Nov 06, 2017 52.50 52.50 52.50 0 -0.20(-0.38%)
Nov 03, 2017 52.70 52.70 52.70 52.70 170 -0.70(-1.31%)
Oct 05, 2017 53.40 53.40 53.40 0 +0.15(+0.28%)
Oct 03, 2017 53.25 53.25 53.25 62 -6.61(-11.05%)
Aug 28, 2017 59.86 59.86 59.86 0 +0.21(+0.36%)
Aug 22, 2017 59.65 59.65 59.65 14 +1.65(+2.84%)
Jul 28, 2017 58.00 58.00 58.00 2,370 -2.06(-3.43%)
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.