Comparing Back to the side-by-side chart ↗
Société BIC SA (BB.PA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 66.80 | 67.40 | 66.80 | 67.20 | +0.30% | 36,448 |
| 2026-10-15 | 66.70 | 67.40 | 66.70 | 67.00 | +0.45% | 79,845 |
| 2026-10-14 | 65.90 | 66.70 | 65.90 | 66.70 | +1.37% | 23,039 |
| 2026-10-13 | 65.20 | 66.40 | 65.20 | 65.80 | +0.61% | 27,265 |
| 2026-10-12 | 65.00 | 65.50 | 64.50 | 65.40 | +0.31% | 20,201 |
| 2026-10-09 | 64.80 | 65.70 | 64.80 | 65.20 | +0.62% | 14,928 |
| 2026-10-08 | 65.60 | 65.80 | 64.40 | 64.80 | -1.52% | 27,413 |
| 2026-10-07 | 65.90 | 66.00 | 64.80 | 65.80 | -0.45% | 28,716 |
| 2026-10-06 | 65.20 | 66.10 | 65.20 | 66.10 | +1.69% | 45,151 |
| 2026-10-05 | 64.80 | 65.30 | 64.70 | 65.00 | +0.15% | 28,401 |
| 2026-10-02 | 64.90 | 65.40 | 64.60 | 64.90 | -0.15% | 24,669 |
| 2026-10-01 | 65.00 | 65.60 | 64.60 | 65.00 | -0.91% | 28,379 |
| 2026-09-30 | 66.30 | 67.10 | 65.60 | 65.60 | -0.91% | 32,005 |
| 2026-09-29 | 67.10 | 67.60 | 65.90 | 66.20 | -1.19% | 59,875 |
| 2026-09-28 | 67.00 | 67.60 | 67.00 | 67.00 | +0.15% | 26,180 |
| 2026-09-25 | 67.50 | 67.50 | 66.90 | 66.90 | -0.59% | 35,772 |
| 2026-09-24 | 67.40 | 68.00 | 66.90 | 67.30 | -0.15% | 22,825 |
| 2026-09-23 | 66.90 | 67.60 | 66.80 | 67.40 | +0.45% | 18,439 |
| 2026-09-22 | 66.80 | 67.40 | 66.70 | 67.10 | +0.60% | 41,408 |
| 2026-09-21 | 66.70 | 67.50 | 66.50 | 66.70 | +0.15% | 25,444 |
| 2026-09-18 | 67.80 | 67.80 | 66.30 | 66.60 | -1.48% | 71,090 |
| 2026-09-17 | 67.80 | 68.20 | 67.50 | 67.60 | -0.15% | 23,614 |
| 2026-09-16 | 67.00 | 67.70 | 66.50 | 67.70 | +0.74% | 43,577 |
| 2026-09-15 | 67.10 | 67.40 | 66.80 | 67.20 | +0.15% | 28,764 |
| 2026-09-14 | 66.70 | 67.80 | 66.50 | 67.10 | +0.60% | 45,520 |
| 2026-09-11 | 66.50 | 66.80 | 66.30 | 66.70 | +0.60% | 13,434 |
| 2026-09-10 | 66.30 | 67.00 | 66.00 | 66.30 | +0.30% | 22,210 |
| 2026-09-09 | 66.70 | 66.70 | 65.90 | 66.10 | -0.75% | 20,068 |
| 2026-09-08 | 66.70 | 66.70 | 65.60 | 66.60 | -0.45% | 39,478 |
| 2026-09-07 | 67.30 | 67.70 | 66.90 | 66.90 | -0.89% | 23,432 |
| 2026-09-04 | 67.20 | 67.80 | 66.80 | 67.50 | +0.30% | 55,902 |
| 2026-09-03 | 68.00 | 68.20 | 67.30 | 67.30 | -0.74% | 27,867 |
| 2026-09-02 | 68.60 | 68.90 | 67.80 | 67.80 | -1.74% | 31,643 |
| 2026-09-01 | 68.40 | 69.50 | 68.30 | 69.00 | +1.17% | 39,853 |
| 2026-08-31 | 67.50 | 68.70 | 67.40 | 68.20 | +1.19% | 27,055 |
| 2026-08-28 | 66.90 | 67.50 | 66.90 | 67.40 | +0.75% | 19,481 |
| 2026-08-27 | 66.30 | 67.40 | 66.10 | 66.90 | +0.60% | 50,929 |
| 2026-08-26 | 66.90 | 67.20 | 66.30 | 66.50 | -0.30% | 21,762 |
| 2026-08-25 | 67.00 | 67.50 | 66.70 | 66.70 | -0.30% | 23,895 |
| 2026-08-24 | 66.50 | 67.20 | 66.40 | 66.90 | +0.30% | 34,103 |
| 2026-08-21 | 66.30 | 66.70 | 65.90 | 66.70 | +0.76% | 17,311 |
| 2026-08-20 | 66.20 | 66.60 | 65.80 | 66.20 | +0.00% | 27,264 |
| 2026-08-19 | 65.90 | 66.40 | 65.80 | 66.20 | +0.46% | 14,878 |
| 2026-08-18 | 65.40 | 66.10 | 65.10 | 65.90 | -0.45% | 32,329 |
| 2026-08-17 | 66.50 | 66.60 | 65.90 | 66.20 | -0.30% | 26,509 |
| 2026-08-14 | 66.60 | 67.50 | 66.40 | 66.40 | -0.45% | 34,156 |
| 2026-08-13 | 67.30 | 67.90 | 66.70 | 66.70 | -0.74% | 22,668 |
| 2026-08-12 | 67.30 | 68.00 | 66.90 | 67.20 | +0.00% | 41,994 |
| 2026-08-11 | 67.30 | 67.40 | 66.70 | 67.20 | +0.15% | 88,789 |
| 2026-08-10 | 67.10 | 67.60 | 66.80 | 67.10 | -0.89% | 22,225 |
| 2026-08-07 | 66.60 | 67.80 | 66.50 | 67.70 | +2.27% | 42,160 |
| 2026-08-06 | 66.80 | 67.10 | 66.20 | 66.20 | +0.00% | 38,054 |
| 2026-08-05 | 67.10 | 67.20 | 66.10 | 66.20 | -1.05% | 35,694 |
| 2026-08-04 | 67.00 | 67.15 | 65.90 | 66.90 | -1.04% | 52,755 |
| 2026-08-03 | 67.30 | 68.10 | 66.50 | 67.60 | -0.44% | 65,782 |
| 2026-07-31 | 68.20 | 69.30 | 67.90 | 67.90 | +0.44% | 90,480 |
| 2026-07-30 | 63.00 | 68.80 | 62.90 | 67.60 | +8.33% | 174,662 |
| 2026-07-29 | 62.10 | 62.40 | 61.70 | 62.40 | +0.48% | 31,637 |
| 2026-07-28 | 61.20 | 62.10 | 61.00 | 62.10 | +2.31% | 34,049 |
| 2026-07-27 | 60.40 | 61.20 | 60.40 | 60.70 | +1.00% | 22,042 |
| 2026-07-24 | 60.00 | 60.20 | 59.60 | 60.10 | +0.67% | 40,059 |
| 2026-07-23 | 59.90 | 60.10 | 59.60 | 59.70 | -0.67% | 13,464 |
| 2026-07-22 | 59.60 | 60.10 | 59.30 | 60.10 | +0.84% | 21,688 |
| 2026-07-21 | 60.00 | 60.60 | 59.40 | 59.60 | -0.67% | 32,496 |
| 2026-07-20 | 60.20 | 61.00 | 59.50 | 60.00 | -1.80% | 44,241 |
| 2026-07-17 | 61.60 | 62.40 | 61.10 | 61.10 | -0.97% | 55,617 |
| 2026-07-16 | 61.70 | 62.20 | 61.50 | 61.70 | -0.16% | 34,176 |
| 2026-07-15 | 61.10 | 61.80 | 60.70 | 61.80 | +1.31% | 19,691 |
| 2026-07-14 | 60.20 | 61.20 | 60.00 | 61.00 | +0.83% | 17,344 |
| 2026-07-13 | 59.40 | 60.50 | 59.40 | 60.50 | +1.68% | 32,571 |
| 2026-07-10 | 59.50 | 59.90 | 59.10 | 59.50 | +0.00% | 27,317 |
| 2026-07-09 | 60.00 | 60.00 | 59.40 | 59.50 | -0.34% | 24,968 |
| 2026-07-08 | 60.80 | 60.80 | 59.10 | 59.70 | -2.13% | 32,171 |
| 2026-07-07 | 59.80 | 61.70 | 59.80 | 61.00 | +2.35% | 41,397 |
| 2026-07-06 | 59.30 | 59.70 | 59.20 | 59.60 | +0.51% | 18,779 |
| 2026-07-03 | 57.70 | 59.80 | 57.50 | 59.30 | +3.31% | 26,635 |
| 2026-07-02 | 56.70 | 57.80 | 56.40 | 57.40 | +1.23% | 20,314 |
| 2026-07-01 | 57.10 | 57.10 | 56.30 | 56.70 | -0.53% | 20,747 |
| 2026-06-30 | 57.60 | 57.70 | 57.00 | 57.00 | -0.70% | 26,170 |
| 2026-06-29 | 57.70 | 58.30 | 57.40 | 57.40 | -0.35% | 26,493 |
| 2026-06-26 | 57.00 | 57.90 | 56.70 | 57.60 | +1.23% | 25,009 |
| 2026-06-25 | 57.50 | 57.60 | 56.90 | 56.90 | -0.70% | 20,826 |
| 2026-06-24 | 57.20 | 57.40 | 56.40 | 57.30 | +0.35% | 24,881 |
| 2026-06-23 | 56.70 | 57.80 | 56.60 | 57.10 | +0.53% | 15,815 |
| 2026-06-22 | 58.00 | 58.00 | 56.50 | 56.80 | -2.07% | 31,036 |
| 2026-06-19 | 57.70 | 58.10 | 56.90 | 58.00 | +0.69% | 59,534 |
| 2026-06-18 | 57.60 | 58.20 | 57.30 | 57.60 | -0.17% | 22,965 |
| 2026-06-17 | 57.10 | 57.70 | 56.90 | 57.70 | +1.05% | 9,860 |
| 2026-06-16 | 56.80 | 57.30 | 56.70 | 57.10 | +0.35% | 10,658 |
| 2026-06-15 | 56.80 | 57.50 | 56.70 | 56.90 | +0.35% | 13,142 |
| 2026-06-12 | 55.90 | 56.80 | 55.90 | 56.70 | +1.61% | 14,535 |
| 2026-06-11 | 55.80 | 56.50 | 55.70 | 55.80 | -0.18% | 9,636 |
| 2026-06-10 | 55.80 | 56.00 | 54.90 | 55.90 | +0.36% | 18,550 |
| 2026-06-09 | 55.30 | 56.20 | 55.20 | 55.70 | +0.72% | 13,668 |
| 2026-06-08 | 55.30 | 56.00 | 55.20 | 55.30 | -0.36% | 23,544 |
| 2026-06-05 | 55.10 | 55.90 | 55.10 | 55.50 | +0.91% | 13,215 |
| 2026-06-04 | 54.70 | 55.60 | 54.70 | 55.00 | +0.55% | 22,699 |
| 2026-06-03 | 54.90 | 55.10 | 54.60 | 54.70 | -0.55% | 11,998 |
| 2026-06-02 | 55.70 | 56.20 | 55.00 | 55.00 | -1.08% | 13,780 |
| 2026-06-01 | 56.10 | 56.50 | 54.90 | 55.60 | -4.79% | 22,835 |
| 2026-05-29 | 58.30 | 59.20 | 57.90 | 58.40 | +0.34% | 63,841 |
| 2026-05-28 | 58.30 | 58.80 | 58.10 | 58.20 | -0.51% | 10,041 |
| 2026-05-27 | 57.80 | 58.70 | 57.70 | 58.50 | +1.21% | 22,910 |
| 2026-05-26 | 58.20 | 58.50 | 57.20 | 57.80 | -0.86% | 26,161 |
| 2026-05-25 | 58.70 | 59.20 | 58.20 | 58.30 | -0.68% | 8,758 |
| 2026-05-22 | 58.10 | 58.90 | 58.10 | 58.70 | +1.21% | 12,127 |
| 2026-05-21 | 57.70 | 58.60 | 57.70 | 58.00 | +0.69% | 16,682 |
| 2026-05-20 | 57.50 | 57.70 | 57.10 | 57.60 | +0.35% | 18,253 |
| 2026-05-19 | 57.20 | 57.80 | 57.00 | 57.40 | +0.00% | 16,534 |
| 2026-05-18 | 57.80 | 57.80 | 56.40 | 57.40 | -1.03% | 20,326 |
| 2026-05-15 | 58.00 | 58.30 | 57.70 | 58.00 | -0.34% | 12,040 |
| 2026-05-14 | 57.90 | 58.20 | 57.50 | 58.20 | +1.22% | 9,316 |
| 2026-05-13 | 57.50 | 57.80 | 57.30 | 57.50 | +0.52% | 13,322 |
| 2026-05-12 | 57.00 | 57.40 | 56.80 | 57.20 | +0.18% | 18,520 |
| 2026-05-11 | 57.50 | 57.90 | 56.50 | 57.10 | -0.70% | 16,465 |
| 2026-05-08 | 57.90 | 58.20 | 57.00 | 57.50 | -1.37% | 16,297 |
| 2026-05-07 | 58.80 | 59.00 | 58.00 | 58.30 | -0.68% | 21,067 |
| 2026-05-06 | 58.70 | 59.20 | 58.10 | 58.70 | +0.86% | 17,115 |
| 2026-05-05 | 58.30 | 58.80 | 58.10 | 58.20 | -0.17% | 12,980 |
| 2026-05-04 | 58.50 | 60.10 | 58.30 | 58.30 | -0.34% | 21,080 |
| 2026-04-30 | 57.60 | 58.70 | 57.40 | 58.50 | +1.04% | 19,522 |
| 2026-04-29 | 59.20 | 59.70 | 57.70 | 57.90 | -2.20% | 18,942 |
| 2026-04-28 | 59.00 | 59.20 | 58.40 | 59.20 | -0.50% | 23,784 |
| 2026-04-27 | 59.50 | 60.40 | 59.50 | 59.50 | +0.17% | 42,621 |
| 2026-04-24 | 58.40 | 59.40 | 58.20 | 59.40 | +1.19% | 23,995 |
| 2026-04-23 | 57.80 | 58.80 | 57.80 | 58.70 | +1.56% | 24,108 |
| 2026-04-22 | 57.80 | 58.10 | 57.20 | 57.80 | -0.52% | 20,622 |
| 2026-04-21 | 57.00 | 58.10 | 57.00 | 58.10 | +1.40% | 21,683 |
| 2026-04-20 | 58.20 | 58.20 | 57.00 | 57.30 | -1.88% | 30,740 |
| 2026-04-17 | 57.90 | 58.40 | 57.40 | 58.40 | +1.21% | 24,991 |
| 2026-04-16 | 57.80 | 58.20 | 57.30 | 57.70 | -0.52% | 24,601 |
| 2026-04-15 | 57.80 | 58.30 | 57.50 | 58.00 | +0.52% | 19,712 |
| 2026-04-14 | 57.20 | 57.80 | 57.00 | 57.70 | +0.87% | 11,322 |
| 2026-04-13 | 56.70 | 57.20 | 56.10 | 57.20 | +0.00% | 22,136 |
| 2026-04-10 | 57.10 | 57.70 | 57.00 | 57.20 | +0.00% | 15,330 |
| 2026-04-09 | 56.80 | 57.20 | 56.70 | 57.20 | +0.53% | 18,041 |
| 2026-04-08 | 55.20 | 57.10 | 54.70 | 56.90 | +5.37% | 39,630 |
| 2026-04-07 | 54.30 | 55.60 | 54.00 | 54.00 | -0.92% | 35,397 |
| 2026-04-02 | 54.00 | 54.80 | 53.90 | 54.50 | +0.00% | 23,102 |
| 2026-04-01 | 54.00 | 54.50 | 54.00 | 54.50 | +1.49% | 38,400 |
| 2026-03-31 | 53.70 | 54.20 | 53.50 | 53.70 | +0.19% | 26,548 |
| 2026-03-30 | 52.40 | 53.70 | 52.30 | 53.60 | +1.71% | 32,625 |
| 2026-03-27 | 53.10 | 53.40 | 52.30 | 52.70 | -0.57% | 19,525 |
| 2026-03-26 | 52.50 | 53.40 | 52.50 | 53.00 | +0.95% | 20,671 |
| 2026-03-25 | 52.70 | 53.10 | 52.50 | 52.50 | +0.19% | 24,648 |
| 2026-03-24 | 51.80 | 52.40 | 51.70 | 52.40 | +1.16% | 12,286 |
| 2026-03-23 | 50.40 | 52.30 | 50.10 | 51.80 | +0.00% | 22,903 |
| 2026-03-20 | 52.10 | 52.50 | 51.20 | 51.80 | -0.58% | 58,794 |
| 2026-03-19 | 52.30 | 52.50 | 51.70 | 52.10 | -1.51% | 28,470 |
| 2026-03-18 | 53.60 | 53.70 | 52.80 | 52.90 | -1.12% | 19,968 |
| 2026-03-17 | 54.20 | 54.20 | 53.50 | 53.50 | -1.29% | 43,962 |
| 2026-03-16 | 54.20 | 54.20 | 53.50 | 54.20 | -0.18% | 23,728 |
| 2026-03-13 | 53.90 | 54.50 | 53.30 | 54.30 | +0.56% | 12,554 |
| 2026-03-12 | 53.50 | 54.20 | 53.00 | 54.00 | +0.00% | 16,828 |
| 2026-03-11 | 54.30 | 54.30 | 53.50 | 54.00 | -0.55% | 27,836 |
| 2026-03-10 | 53.60 | 54.70 | 53.60 | 54.30 | +1.88% | 19,032 |
| 2026-03-09 | 52.70 | 53.50 | 52.30 | 53.30 | -1.48% | 38,916 |
| 2026-03-06 | 53.80 | 54.80 | 53.80 | 54.10 | +0.93% | 19,465 |
| 2026-03-05 | 52.90 | 54.50 | 52.90 | 53.60 | +1.13% | 25,385 |
| 2026-03-04 | 53.10 | 53.30 | 52.20 | 53.00 | +1.92% | 26,259 |
| 2026-03-03 | 53.10 | 53.10 | 52.00 | 52.00 | -2.26% | 43,847 |
| 2026-03-02 | 53.00 | 54.50 | 52.70 | 53.20 | -2.21% | 21,647 |
| 2026-02-27 | 53.50 | 54.40 | 52.50 | 54.40 | +2.45% | 46,210 |
| 2026-02-26 | 54.20 | 54.20 | 52.00 | 53.10 | +0.38% | 46,165 |
| 2026-02-25 | 54.30 | 54.90 | 51.40 | 52.90 | -7.52% | 86,913 |
| 2026-02-24 | 57.70 | 57.70 | 56.40 | 57.20 | -0.87% | 32,883 |
| 2026-02-23 | 57.20 | 57.70 | 56.40 | 57.70 | +0.00% | 37,473 |
| 2026-02-20 | 56.60 | 58.00 | 56.40 | 57.70 | +2.12% | 24,015 |
| 2026-02-19 | 56.40 | 56.90 | 56.20 | 56.50 | +0.36% | 17,297 |
| 2026-02-18 | 56.80 | 56.90 | 55.50 | 56.30 | -0.53% | 20,592 |
| 2026-02-17 | 56.40 | 57.00 | 56.30 | 56.60 | +0.53% | 27,537 |
| 2026-02-16 | 56.40 | 56.90 | 55.50 | 56.30 | +0.00% | 37,235 |
| 2026-02-13 | 54.90 | 56.30 | 54.60 | 56.30 | +2.36% | 20,251 |
| 2026-02-12 | 55.10 | 55.30 | 54.40 | 55.00 | +0.36% | 30,836 |
| 2026-02-11 | 55.70 | 56.00 | 54.00 | 54.80 | -1.97% | 22,489 |
| 2026-02-10 | 55.70 | 56.10 | 55.40 | 55.90 | +0.54% | 19,355 |
| 2026-02-09 | 55.50 | 55.90 | 55.20 | 55.60 | +0.18% | 24,613 |
| 2026-02-06 | 54.00 | 55.50 | 53.60 | 55.50 | +2.78% | 33,671 |
| 2026-02-05 | 54.00 | 54.10 | 53.50 | 54.00 | -0.18% | 35,529 |
| 2026-02-04 | 53.80 | 54.60 | 53.70 | 54.10 | +1.31% | 43,628 |
| 2026-02-03 | 54.70 | 54.90 | 52.50 | 53.40 | -1.66% | 37,116 |
| 2026-02-02 | 55.00 | 55.10 | 54.10 | 54.30 | -0.18% | 25,572 |
| 2026-01-30 | 54.80 | 54.90 | 54.40 | 54.40 | -0.18% | 33,830 |
| 2026-01-29 | 55.00 | 55.20 | 54.20 | 54.50 | -0.55% | 29,077 |
| 2026-01-28 | 54.40 | 55.10 | 54.40 | 54.80 | +0.92% | 22,547 |
| 2026-01-27 | 55.10 | 55.10 | 54.00 | 54.30 | -0.91% | 17,101 |
| 2026-01-26 | 55.40 | 55.50 | 54.70 | 54.80 | -0.72% | 19,388 |
| 2026-01-23 | 54.40 | 55.20 | 54.30 | 55.20 | +1.47% | 22,224 |
| 2026-01-22 | 54.40 | 54.70 | 54.10 | 54.40 | +0.93% | 29,206 |
| 2026-01-21 | 53.10 | 54.20 | 53.10 | 53.90 | +1.70% | 35,981 |
| 2026-01-20 | 52.80 | 53.20 | 52.60 | 53.00 | +0.38% | 19,618 |
| 2026-01-19 | 52.40 | 52.90 | 51.80 | 52.80 | -0.38% | 18,985 |
| 2026-01-16 | 53.20 | 53.30 | 52.80 | 53.00 | -0.19% | 27,639 |
| 2026-01-15 | 52.90 | 53.20 | 52.60 | 53.10 | +0.38% | 26,996 |
| 2026-01-14 | 52.20 | 52.90 | 51.80 | 52.90 | +1.34% | 28,622 |
| 2026-01-13 | 52.50 | 52.80 | 51.80 | 52.20 | -0.57% | 40,349 |
| 2026-01-12 | 53.00 | 53.00 | 52.50 | 52.50 | -0.94% | 20,829 |
| 2026-01-09 | 52.70 | 53.00 | 52.40 | 53.00 | +0.76% | 16,190 |
| 2026-01-08 | 52.80 | 52.80 | 52.00 | 52.60 | +0.77% | 29,327 |
| 2026-01-07 | 52.40 | 52.70 | 52.10 | 52.20 | -0.57% | 21,239 |
| 2026-01-06 | 51.80 | 52.50 | 51.00 | 52.50 | +1.55% | 27,562 |
| 2026-01-05 | 51.70 | 51.90 | 51.00 | 51.70 | +0.19% | 20,506 |
| 2026-01-02 | 51.50 | 52.10 | 51.20 | 51.60 | +0.19% | 26,702 |
| 2025-12-31 | 51.30 | 51.50 | 50.80 | 51.50 | +0.59% | 12,599 |
| 2025-12-30 | 50.50 | 51.40 | 50.50 | 51.20 | +1.59% | 24,670 |
| 2025-12-29 | 50.00 | 50.60 | 49.70 | 50.40 | +0.40% | 29,824 |
| 2025-12-24 | 49.75 | 50.40 | 49.60 | 50.20 | +1.31% | 10,629 |
| 2025-12-23 | 50.10 | 50.20 | 49.45 | 49.55 | -0.10% | 30,158 |
| 2025-12-22 | 49.85 | 50.10 | 49.60 | 49.60 | -0.80% | 29,368 |
| 2025-12-19 | 49.80 | 50.00 | 49.70 | 50.00 | +0.40% | 53,995 |
| 2025-12-18 | 49.40 | 50.40 | 48.95 | 49.80 | +0.91% | 49,467 |
| 2025-12-17 | 49.10 | 49.45 | 48.55 | 49.35 | +0.71% | 25,133 |
| 2025-12-16 | 48.70 | 49.50 | 48.70 | 49.00 | +0.31% | 43,228 |
| 2025-12-15 | 48.45 | 49.00 | 48.40 | 48.85 | +0.83% | 30,922 |
| 2025-12-12 | 48.20 | 49.00 | 48.20 | 48.45 | +0.62% | 27,142 |
| 2025-12-11 | 47.75 | 48.20 | 47.50 | 48.15 | +1.48% | 29,404 |
| 2025-12-10 | 46.90 | 47.45 | 46.90 | 47.45 | +0.85% | 25,305 |
| 2025-12-09 | 46.60 | 47.40 | 46.60 | 47.05 | +0.97% | 65,739 |
| 2025-12-08 | 47.35 | 47.55 | 46.60 | 46.60 | -1.89% | 29,480 |
| 2025-12-05 | 47.90 | 47.90 | 47.45 | 47.50 | +0.00% | 24,640 |
| 2025-12-04 | 47.45 | 48.20 | 47.45 | 47.50 | +0.32% | 27,731 |
| 2025-12-03 | 47.30 | 47.60 | 47.05 | 47.35 | +0.21% | 35,301 |
| 2025-12-02 | 48.85 | 49.05 | 47.20 | 47.25 | -3.28% | 46,216 |
| 2025-12-01 | 49.20 | 49.25 | 48.10 | 48.85 | -0.81% | 32,679 |
| 2025-11-28 | 48.85 | 49.30 | 48.55 | 49.25 | +1.44% | 35,010 |
| 2025-11-27 | 48.30 | 48.85 | 48.15 | 48.55 | +0.52% | 32,482 |
| 2025-11-26 | 47.70 | 48.30 | 47.25 | 48.30 | +1.47% | 37,881 |
| 2025-11-25 | 47.55 | 47.75 | 47.10 | 47.60 | +0.21% | 39,733 |
| 2025-11-24 | 47.50 | 48.00 | 47.45 | 47.50 | +0.00% | 65,451 |
| 2025-11-21 | 47.05 | 47.60 | 46.80 | 47.50 | +0.53% | 53,965 |
| 2025-11-20 | 47.50 | 48.00 | 47.00 | 47.25 | +0.32% | 41,940 |
| 2025-11-19 | 46.80 | 47.40 | 46.55 | 47.10 | +0.53% | 39,295 |
| 2025-11-18 | 46.50 | 47.10 | 46.30 | 46.85 | +0.43% | 39,307 |
| 2025-11-17 | 47.15 | 47.25 | 46.20 | 46.65 | -1.17% | 48,750 |
| 2025-11-14 | 47.55 | 47.55 | 46.80 | 47.20 | -0.74% | 37,943 |
| 2025-11-13 | 48.30 | 48.55 | 47.30 | 47.55 | -1.45% | 46,110 |
| 2025-11-12 | 47.80 | 48.55 | 47.75 | 48.25 | +1.15% | 47,520 |
| 2025-11-11 | 47.30 | 48.00 | 47.10 | 47.70 | +1.06% | 38,887 |
| 2025-11-10 | 47.65 | 47.80 | 47.20 | 47.20 | -0.21% | 44,580 |
| 2025-11-07 | 47.80 | 48.00 | 46.90 | 47.30 | -0.63% | 27,690 |
| 2025-11-06 | 47.70 | 48.15 | 47.55 | 47.60 | -0.63% | 47,464 |
| 2025-11-05 | 47.45 | 48.20 | 47.45 | 47.90 | +0.31% | 41,886 |
| 2025-11-04 | 48.00 | 48.40 | 47.60 | 47.75 | -0.93% | 50,171 |
| 2025-11-03 | 48.25 | 48.85 | 48.15 | 48.20 | -0.21% | 58,632 |
| 2025-10-31 | 48.20 | 49.00 | 48.10 | 48.30 | +0.10% | 62,747 |
| 2025-10-30 | 49.40 | 49.55 | 48.25 | 48.25 | -3.02% | 64,784 |
| 2025-10-29 | 49.15 | 51.00 | 47.30 | 49.75 | -7.87% | 144,135 |
| 2025-10-28 | 54.30 | 54.50 | 53.70 | 54.00 | -0.92% | 24,445 |
| 2025-10-27 | 53.80 | 55.20 | 53.60 | 54.50 | +1.30% | 30,182 |
| 2025-10-24 | 54.00 | 54.10 | 53.00 | 53.80 | -0.19% | 22,378 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+9.97%). Pire mois : Oct (-7.29%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Société BIC SA (BB.PA) ?
67.20 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BB.PA ?
Plus haut à 69.50 et plus bas à 46.20 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Société BIC SA ?
Historiquement, le mois le plus fort de BB.PA a été Juil (moyenne +9.97%) et le plus faible Oct (moyenne -7.29%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.