Societe BIC SA Historical Data - BBP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Societe BIC SA (BBP)

60.40

-1.10

( -1.79% )

Updated: 04:47:08

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1733937300	61.6	-0.2	-0.32	61.9	61.9	61.4	972
1733850900	61.8	0.4	0.65	61.4	62	61.4	2282
1733764500	61.4	-1.1	-1.76	62.1	62.3	61.3	1795
1733505300	62.5	0.2	0.32	62.4	62.6	62.4	2552
1733418900	62.3	0.5	0.81	62.1	62.6	62	1867
1733332500	61.8	-0.2	-0.32	62.1	62.2	61.5	4594
1733246100	62	-0.2	-0.32	62.6	62.6	62	1276
1733159700	62.2	-0.9	-1.43	62.6	62.9	62.1	2164
1732900500	63.1	0.1	0.16	63.3	63.7	62.9	1546
1732814100	63	0.6	0.96	62.7	63.1	62.7	3297
1732727700	62.4	0.12	0.19	62.1	62.4	61.3	3355
1732641300	62.28254	-0.32	-0.51	62.1	62.6	62.1	2544
1732554900	62.6	-0.9	-1.42	63.7	63.7	62.4	1492
1732295700	63.5	0.5	0.79	63	63.5	62.8	2114
1732209300	63	-0.1	-0.16	63.3	63.4	62.8	2916
1732122900	63.1	-0.7	-1.10	63.9	63.9	63.1	1112
1732036500	63.8	0	0.00	63.5	63.9	63.4	1195
1731950100	63.8	-0.1	-0.16	64	64	63.6	915
1731690900	63.9	-0.8	-1.24	64.4	64.7	63.9	980
1731604500	64.7	-0.4	-0.61	65.099999	65.3	64.599999	1475
1731518100	65.099999	0.1	0.15	65.099999	65.099999	64.5	1013
1731431700	65	-1.1	-1.66	66.099999	66.099999	65	1747
1731345300	66.099999	0.6	0.92	66.2	66.5	66.099999	936
1731086100	65.5	-1	-1.50	65.5	66.2	65.5	1258
1730999700	66.5	0.2	0.30	66.2	66.7	66.2	2088
1730913300	66.3	-0.9	-1.34	67.2	67.3	66.3	3845
1730826900	67.2	0.4	0.60	67	67.2	66.7	1803
1730740500	66.8	0.1	0.15	66.9	67	66.599999	1494
1730481300	66.7	-0.4	-0.60	67.6	67.6	66.7	3301
1730394900	67.099999	-0.3	-0.45	67.099999	67.3	66.8	2489
1730308500	67.4	-0.7	-1.03	67.95	68.4	67.2	3250
1730222100	68.1	-0.2	-0.29	68.4	68.5	67.8	1540
1730135700	68.3	0.1	0.15	68.4	69.1	68.1	4626
1729872900	68.2	1.3	1.94	66.7	68.2	66.2	4466
1729786500	66.9	8	13.58	64	66.9	63.3	10482
1729700100	58.9	-0.1	-0.17	59	59.4	58.6	380
1729613700	59	-0.1	-0.17	59.2	59.2	58.65	2916
1729527300	59.1	-0.3	-0.51	59.7	59.7	59.1	1093
1729268100	59.4	0	0.00	59.3	59.7	58.9	2417
1729181700	59.4	-0.6	-1.00	60.2	60.4	59.4	1329
1729095300	60	0.1	0.17	59.8	60.3	59.7	1218
1729008900	59.9	-0.1	-0.17	60.6	60.6	59.5	1095
1728922500	60	0.7	1.18	59.5	60	59	1661
1728663300	59.3	-0.1	-0.17	59.2	59.7	59	2937
1728576900	59.4	0.1	0.17	59.3	59.53333	59	885
1728490500	59.3	0.4	0.68	59	59.3	58.8	1983
1728404100	58.9	0.6	1.03	58.3	58.9	58.2	1066
1728317700	58.3	-0.5	-0.85	58.7	58.8	57.8	3920
1728058500	58.8	0.7	1.20	58.1	58.9	58.1	2647
1727972100	58.1	-1.2	-2.02	59.4	59.4	58.1	3228
1727885700	59.3	-0.5	-0.84	59.6	59.6	58.9	1864
1727799300	59.8	-0.6	-0.99	60.1	60.6	59.6	3177
1727712900	60.4	-0.6	-0.98	61	61.1	60.3	3118
1727453700	61	0.2	0.33	61.2	61.3	60.9	1603
1727367300	60.8	-0.5	-0.82	61.3	61.3	60.8	3256
1727280900	61.3	0.6	0.99	60.9	61.4	60.9	589
1727194500	60.7	0.2	0.33	60.8	61.1	60.4	2125
1727108100	60.5	0.2	0.33	60.2	60.7	59.8	1362
1726848900	60.3	-1.1	-1.79	61.3	61.5	60.3	1264
1726762500	61.4	0.9	1.49	61	61.5	60.7	2091
1726676100	60.5	-0.4	-0.66	60.7	60.8	60.4	931
1726589700	60.9	0.2	0.33	60.7	61.3	60.7	1848
1726503300	60.7	-1.7	-2.72	60.9	60.9	59.6	3188
1726244100	62.4	0.3	0.48	62.3	62.7	61.9	3445
1726157700	62.1	0.1	0.16	62.3	62.6	62	2786

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions