Bic (BIF.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 27 Jun 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 26 Jun 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 25 Jun 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 24 Jun 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 21 Jun 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 20 Jun 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 19 Jun 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 18 Jun 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 17 Jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 14 Jun 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 13 Jun 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 12 Jun 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 11 Jun 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 10 Jun 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 10 Jun 2024 | 2.85 Dividend | |||||
| 07 Jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 67.65 | - |
| 06 Jun 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.55 | - |
| 05 Jun 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 67.84 | - |
| 04 Jun 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 66.79 | - |
| 03 Jun 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 66.59 | - |
| 31 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 65.25 | - |
| 30 May 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 63.91 | - |
| 29 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 64.29 | - |
| 28 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 65.73 | - |
| 27 May 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 64.87 | - |
| 24 May 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 63.91 | - |
| 23 May 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 64.20 | - |
| 22 May 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 64.48 | - |
| 21 May 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 63.72 | - |
| 20 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 63.81 | - |
| 17 May 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 63.14 | - |
| 16 May 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.00 | - |
| 15 May 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 64.10 | - |
| 14 May 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 63.62 | - |
| 13 May 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 64.48 | - |
| 10 May 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.00 | - |
| 09 May 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 63.62 | - |
| 08 May 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 63.62 | - |
| 07 May 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 62.76 | - |
| 06 May 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 62.47 | - |
| 03 May 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 62.28 | - |
| 02 May 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 63.04 | - |
| 30 Apr 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 62.76 | - |
| 29 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 62.47 | - |
| 26 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 62.85 | - |
| 25 Apr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 62.95 | - |
| 24 Apr 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 61.99 | - |
| 23 Apr 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 62.66 | - |
| 22 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 62.28 | - |
| 19 Apr 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 61.32 | - |
| 18 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 62.18 | - |
| 17 Apr 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 60.84 | - |
| 16 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 61.41 | - |
| 15 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 62.28 | - |
| 12 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 63.72 | - |
| 11 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 62.56 | - |
| 10 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 61.80 | - |
| 09 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 61.22 | - |
| 08 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 62.28 | - |
| 05 Apr 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 61.32 | - |
| 04 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 61.41 | - |
| 03 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 60.93 | - |
| 02 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 63.52 | - |
| 28 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 63.43 | - |
| 27 Mar 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 62.08 | - |
| 26 Mar 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 61.56 | - |
| 25 Mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 61.12 | - |
| 22 Mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 60.79 | - |
| 21 Mar 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 61.27 | - |
| 20 Mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 60.79 | - |
| 19 Mar 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 61.56 | - |
| 18 Mar 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 62.28 | - |
| 15 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.37 | - |
| 14 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 62.71 | - |
| 13 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 63.28 | - |
| 12 Mar 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 63.38 | - |
| 11 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 63.24 | - |
| 08 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 63.81 | - |
| 07 Mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 64.24 | - |
| 06 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 64.77 | - |
| 05 Mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 64.53 | - |
| 04 Mar 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 65.11 | - |
| 01 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 64.39 | - |
| 29 Feb 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 65.49 | - |
| 28 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 64.87 | - |
| 27 Feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 63.96 | - |
| 26 Feb 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 63.86 | - |
| 23 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.68 | - |
| 22 Feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 66.79 | - |
| 21 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 65.25 | - |
| 20 Feb 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 59.69 | - |
| 19 Feb 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 60.55 | - |
| 16 Feb 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 60.55 | - |
| 15 Feb 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 61.56 | - |
| 14 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 60.45 | - |
| 13 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 60.45 | - |
| 12 Feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 60.84 | - |
| 09 Feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 60.84 | - |
| 08 Feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 60.84 | - |
| *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.