Singapore markets close in 6 hours 40 minutes
Straits Times Index
3,430.01 -9.87 (-0.29%) Nikkei
40,970.73 +57.08 (+0.14%) Hang Seng
17,960.70 -67.58 (-0.37%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
56,893.64 -1,864.01 (-3.17%) CMC Crypto 200
1,190.56 -70.62 (-5.60%)
Société BIC SA (BB.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 56.60 | 57.20 | 56.50 | 57.30 | 57.30 | 20,983 |
| 03 Jul 2024 | 56.40 | 57.30 | 56.40 | 56.50 | 56.50 | 32,054 |
| 02 Jul 2024 | 55.80 | 56.10 | 55.10 | 56.10 | 56.10 | 32,365 |
| 01 Jul 2024 | 56.00 | 56.80 | 55.80 | 55.80 | 55.80 | 53,988 |
| 28 Jun 2024 | 55.30 | 55.60 | 55.00 | 55.00 | 55.00 | 34,582 |
| 27 Jun 2024 | 56.30 | 56.30 | 55.20 | 55.20 | 55.20 | 46,697 |
| 26 Jun 2024 | 57.00 | 57.50 | 55.80 | 56.60 | 56.60 | 66,049 |
| 25 Jun 2024 | 56.70 | 57.00 | 56.30 | 56.70 | 56.70 | 41,121 |
| 24 Jun 2024 | 56.60 | 57.10 | 55.90 | 56.80 | 56.80 | 53,326 |
| 21 Jun 2024 | 55.20 | 56.20 | 55.10 | 55.90 | 55.90 | 120,472 |
| 20 Jun 2024 | 51.80 | 57.30 | 50.60 | 55.10 | 55.10 | 207,187 |
| 19 Jun 2024 | 63.70 | 64.30 | 62.80 | 62.80 | 62.80 | 23,205 |
| 18 Jun 2024 | 64.30 | 64.60 | 63.70 | 63.70 | 63.70 | 23,013 |
| 17 Jun 2024 | 63.10 | 64.30 | 62.90 | 64.20 | 64.20 | 24,644 |
| 14 Jun 2024 | 63.90 | 63.90 | 62.80 | 63.40 | 63.40 | 36,995 |
| 13 Jun 2024 | 66.00 | 66.30 | 64.20 | 64.30 | 64.30 | 34,542 |
| 12 Jun 2024 | 66.30 | 66.70 | 65.80 | 66.00 | 66.00 | 31,434 |
| 11 Jun 2024 | 66.30 | 66.60 | 65.60 | 66.60 | 66.60 | 28,831 |
| 10 Jun 2024 | 67.10 | 67.10 | 65.30 | 66.20 | 66.20 | 43,746 |
| 10 Jun 2024 | 2.85 Dividend | |||||
| 07 Jun 2024 | 70.70 | 70.70 | 69.60 | 69.90 | 67.05 | 36,367 |
| 06 Jun 2024 | 70.80 | 71.00 | 70.20 | 70.20 | 67.34 | 16,271 |
| 05 Jun 2024 | 70.60 | 71.00 | 70.10 | 70.60 | 67.72 | 22,186 |
| 04 Jun 2024 | 69.80 | 70.80 | 69.60 | 70.30 | 67.43 | 24,356 |
| 03 Jun 2024 | 69.50 | 71.50 | 69.30 | 69.70 | 66.86 | 53,696 |
| 31 May 2024 | 67.90 | 69.10 | 67.20 | 68.80 | 65.99 | 58,915 |
| 30 May 2024 | 66.80 | 68.50 | 66.80 | 67.90 | 65.13 | 30,570 |
| 29 May 2024 | 67.10 | 67.80 | 66.80 | 66.90 | 64.17 | 27,700 |
| 28 May 2024 | 68.50 | 69.40 | 67.30 | 67.30 | 64.56 | 38,750 |
| 27 May 2024 | 67.50 | 68.60 | 67.50 | 68.50 | 65.71 | 18,935 |
| 24 May 2024 | 66.70 | 67.50 | 66.60 | 67.50 | 64.75 | 28,779 |
| 23 May 2024 | 66.90 | 67.20 | 66.50 | 66.50 | 63.79 | 12,299 |
| 22 May 2024 | 67.00 | 67.20 | 66.40 | 66.70 | 63.98 | 13,496 |
| 21 May 2024 | 66.80 | 67.30 | 66.30 | 67.20 | 64.46 | 14,331 |
| 20 May 2024 | 66.40 | 66.80 | 66.40 | 66.60 | 63.88 | 10,009 |
| 17 May 2024 | 66.10 | 66.50 | 65.70 | 66.50 | 63.79 | 21,504 |
| 16 May 2024 | 66.50 | 66.90 | 66.00 | 66.10 | 63.40 | 22,674 |
| 15 May 2024 | 66.90 | 67.10 | 66.70 | 66.70 | 63.98 | 23,514 |
| 14 May 2024 | 66.70 | 66.70 | 66.30 | 66.70 | 63.98 | 16,844 |
| 13 May 2024 | 67.40 | 67.40 | 65.60 | 66.40 | 63.69 | 29,150 |
| 10 May 2024 | 66.80 | 67.60 | 66.70 | 67.40 | 64.65 | 19,774 |
| 09 May 2024 | 66.20 | 66.80 | 66.20 | 66.70 | 63.98 | 12,740 |
| 08 May 2024 | 66.40 | 66.70 | 66.20 | 66.20 | 63.50 | 39,169 |
| 07 May 2024 | 65.10 | 66.50 | 65.00 | 66.40 | 63.69 | 42,945 |
| 06 May 2024 | 65.20 | 65.50 | 65.20 | 65.30 | 62.64 | 13,443 |
| 03 May 2024 | 65.20 | 65.50 | 64.80 | 65.10 | 62.45 | 14,561 |
| 02 May 2024 | 66.00 | 66.10 | 64.60 | 64.70 | 62.06 | 23,615 |
| 30 Apr 2024 | 65.40 | 66.10 | 65.40 | 66.00 | 63.31 | 14,701 |
| 29 Apr 2024 | 65.00 | 65.40 | 64.80 | 65.40 | 62.73 | 39,960 |
| 26 Apr 2024 | 65.10 | 65.80 | 65.10 | 65.10 | 62.45 | 27,422 |
| 25 Apr 2024 | 65.30 | 66.10 | 63.90 | 64.90 | 62.25 | 42,079 |
| 24 Apr 2024 | 64.20 | 66.70 | 63.90 | 65.80 | 63.12 | 40,886 |
| 23 Apr 2024 | 65.20 | 65.20 | 64.60 | 64.60 | 61.97 | 30,463 |
| 22 Apr 2024 | 64.50 | 65.10 | 64.40 | 65.10 | 62.45 | 16,348 |
| 19 Apr 2024 | 64.60 | 64.90 | 64.30 | 64.60 | 61.97 | 15,861 |
| 18 Apr 2024 | 64.60 | 65.00 | 64.00 | 64.80 | 62.16 | 25,461 |
| 17 Apr 2024 | 63.60 | 65.00 | 63.60 | 64.60 | 61.97 | 29,597 |
| 16 Apr 2024 | 64.50 | 64.50 | 63.70 | 63.70 | 61.10 | 15,600 |
| 15 Apr 2024 | 65.10 | 65.30 | 64.60 | 64.70 | 62.06 | 24,459 |
| 12 Apr 2024 | 65.90 | 66.00 | 64.80 | 64.80 | 62.16 | 29,016 |
| 11 Apr 2024 | 65.30 | 65.80 | 65.20 | 65.80 | 63.12 | 23,041 |
| 10 Apr 2024 | 64.60 | 65.30 | 64.40 | 65.30 | 62.64 | 27,287 |
| 09 Apr 2024 | 64.20 | 64.60 | 63.60 | 64.10 | 61.49 | 36,414 |
| 08 Apr 2024 | 64.90 | 65.70 | 63.50 | 64.10 | 61.49 | 39,798 |
| 05 Apr 2024 | 64.20 | 65.40 | 63.80 | 64.90 | 62.25 | 37,408 |
| 04 Apr 2024 | 63.70 | 64.80 | 63.40 | 64.70 | 62.06 | 41,468 |
| 03 Apr 2024 | 61.90 | 64.10 | 61.00 | 64.10 | 61.49 | 60,040 |
| 02 Apr 2024 | 66.10 | 66.30 | 63.60 | 63.60 | 61.01 | 70,800 |
| 28 Mar 2024 | 66.30 | 66.50 | 65.80 | 66.20 | 63.50 | 16,651 |
| 27 Mar 2024 | 65.00 | 66.15 | 65.00 | 66.10 | 63.40 | 19,028 |
| 26 Mar 2024 | 64.10 | 65.10 | 63.80 | 64.80 | 62.16 | 28,638 |
| 25 Mar 2024 | 63.75 | 64.10 | 63.35 | 63.95 | 61.34 | 11,803 |
| 22 Mar 2024 | 63.35 | 63.85 | 63.15 | 63.85 | 61.25 | 20,429 |
| 21 Mar 2024 | 63.35 | 63.70 | 62.70 | 63.70 | 61.10 | 26,432 |
| 20 Mar 2024 | 63.20 | 63.50 | 62.85 | 63.15 | 60.58 | 40,939 |
| 19 Mar 2024 | 64.20 | 64.20 | 63.35 | 63.35 | 60.77 | 41,221 |
| 18 Mar 2024 | 64.65 | 64.70 | 64.25 | 64.30 | 61.68 | 19,142 |
| 15 Mar 2024 | 64.95 | 65.35 | 64.60 | 64.65 | 62.01 | 59,580 |
| 14 Mar 2024 | 65.25 | 65.60 | 64.80 | 65.10 | 62.45 | 29,168 |
| 13 Mar 2024 | 65.90 | 65.90 | 64.90 | 65.45 | 62.78 | 24,623 |
| 12 Mar 2024 | 65.85 | 66.10 | 65.60 | 65.90 | 63.21 | 20,012 |
| 11 Mar 2024 | 65.55 | 65.90 | 65.25 | 65.80 | 63.12 | 31,554 |
| 08 Mar 2024 | 66.60 | 66.60 | 66.15 | 66.35 | 63.64 | 28,845 |
| 07 Mar 2024 | 66.70 | 66.80 | 66.25 | 66.50 | 63.79 | 18,579 |
| 06 Mar 2024 | 67.20 | 67.25 | 66.65 | 67.20 | 64.46 | 24,352 |
| 05 Mar 2024 | 67.10 | 67.45 | 66.25 | 67.45 | 64.70 | 20,593 |
| 04 Mar 2024 | 67.80 | 67.95 | 66.85 | 67.35 | 64.60 | 16,633 |
| 01 Mar 2024 | 67.00 | 67.80 | 66.35 | 67.80 | 65.04 | 32,356 |
| 29 Feb 2024 | 65.60 | 66.80 | 64.30 | 66.80 | 64.08 | 92,422 |
| 28 Feb 2024 | 67.65 | 69.45 | 67.60 | 69.10 | 66.28 | 33,173 |
| 27 Feb 2024 | 66.70 | 67.80 | 66.05 | 67.65 | 64.89 | 39,210 |
| 26 Feb 2024 | 66.80 | 67.25 | 66.60 | 66.80 | 64.08 | 21,018 |
| 23 Feb 2024 | 67.25 | 67.45 | 65.85 | 66.50 | 63.79 | 32,309 |
| 22 Feb 2024 | 69.30 | 69.70 | 67.40 | 67.40 | 64.65 | 34,074 |
| 21 Feb 2024 | 67.95 | 69.25 | 67.55 | 69.25 | 66.43 | 49,236 |
| 20 Feb 2024 | 66.60 | 69.50 | 66.25 | 67.95 | 65.18 | 130,843 |
| 19 Feb 2024 | 63.45 | 63.45 | 61.80 | 62.50 | 59.95 | 24,585 |
| 16 Feb 2024 | 63.00 | 63.80 | 63.00 | 63.35 | 60.77 | 14,213 |
| 15 Feb 2024 | 64.00 | 64.00 | 62.55 | 62.85 | 60.29 | 17,885 |
| 14 Feb 2024 | 63.30 | 64.70 | 63.05 | 63.90 | 61.29 | 21,986 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.