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

Bouygues Sa (OP: BOUYY )

5.896 +0.006 (+0.11%)
Streaming Delayed Price Updated: 1:33 PM EST, Jan 14, 2025 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 (%)
Jan 13, 2025 5.850 5.910 5.810 5.890 590,724 +0.09(+1.55%)
Jan 10, 2025 5.820 5.830 5.760 5.800 142,456 -0.11(-1.86%)
Jan 08, 2025 5.840 5.950 5.810 5.910 115,830 +0.05(+0.85%)
Jan 07, 2025 5.960 5.970 5.860 5.860 406,088 -0.08(-1.35%)
Jan 06, 2025 5.900 6.010 5.900 5.940 391,737 +0.06(+1.02%)
Jan 03, 2025 5.855 5.890 5.810 5.880 113,667 +0.03(+0.51%)
Jan 02, 2025 5.890 5.890 5.780 5.850 115,455 -0.01(-0.17%)
Dec 31, 2024 5.860 0 -0.03(-0.51%)
Dec 30, 2024 5.890 5.920 5.850 5.890 722,640 -0.01(-0.17%)
Dec 27, 2024 5.870 5.910 5.840 5.900 357,614 +0.06(+1.03%)
Dec 26, 2024 5.810 5.840 5.720 5.840 278,872 +0.09(+1.57%)
Dec 24, 2024 5.520 5.800 5.520 5.750 206,920 -0.07(-1.20%)
Dec 23, 2024 5.790 5.830 5.760 5.820 351,512 -0.02(-0.34%)
Dec 20, 2024 5.760 5.880 5.760 5.840 347,156 +0.01(+0.17%)
Dec 19, 2024 5.822 5.830 5.770 5.830 352,389 +0.00(+0.09%)
Dec 18, 2024 5.920 5.960 5.810 5.825 179,325 -0.12(-2.03%)
Dec 17, 2024 5.930 5.960 5.890 5.946 142,850 -0.04(-0.74%)
Dec 16, 2024 5.910 6.030 5.910 5.990 1,505,410 -0.03(-0.50%)
Dec 13, 2024 6.040 6.080 5.910 6.020 128,698 +0.02(+0.33%)
Dec 12, 2024 5.990 6.040 5.960 6.000 240,901 -0.01(-0.17%)
Dec 11, 2024 5.990 6.010 5.930 6.010 282,884 -0.01(-0.17%)
Dec 10, 2024 6.040 6.050 5.940 6.020 346,047 -0.01(-0.08%)
Dec 09, 2024 6.080 6.080 5.980 6.025 152,195 +0.03(+0.42%)
Dec 06, 2024 6.080 6.080 6.000 6.000 145,017 +0.04(+0.67%)
Dec 05, 2024 5.960 6.010 5.919 5.960 254,508 +0.15(+2.58%)
Dec 04, 2024 5.800 5.850 5.750 5.810 189,462 +0.04(+0.69%)
Dec 03, 2024 5.800 5.810 5.720 5.770 273,981 +0.03(+0.52%)
Dec 02, 2024 5.785 5.785 5.700 5.740 201,369 -0.11(-1.88%)
Nov 29, 2024 5.859 5.910 5.820 5.850 53,611 -0.07(-1.18%)
Nov 27, 2024 5.900 5.940 5.860 5.920 218,320 +0.01(+0.17%)
Nov 26, 2024 5.930 5.930 5.860 5.910 302,164 -0.08(-1.34%)
Nov 25, 2024 6.000 6.020 5.910 5.990 361,534 +0.01(+0.17%)
Nov 22, 2024 5.960 5.980 5.870 5.980 117,903 +0.02(+0.34%)
Nov 21, 2024 5.990 5.990 5.904 5.960 117,230 -0.12(-1.94%)
Nov 20, 2024 6.040 6.090 6.030 6.078 140,885 -0.07(-1.17%)
Nov 19, 2024 6.070 6.150 6.060 6.150 209,249 -0.08(-1.28%)
Nov 18, 2024 6.190 6.270 6.190 6.230 149,896 -0.01(-0.14%)
Nov 15, 2024 6.235 6.240 6.150 6.239 165,450 +0.11(+1.87%)
Nov 14, 2024 6.160 6.178 6.090 6.124 231,487 +0.01(+0.23%)
Nov 13, 2024 6.100 6.144 6.065 6.110 278,857 -0.06(-0.97%)
Nov 12, 2024 6.265 6.270 6.170 6.170 149,159 -0.20(-3.14%)
Nov 11, 2024 6.380 6.390 6.350 6.370 83,301 -0.01(-0.16%)
Nov 08, 2024 6.350 6.400 6.340 6.380 55,299 -0.04(-0.62%)
Nov 07, 2024 6.410 6.440 6.390 6.420 111,389 +0.02(+0.31%)
Nov 06, 2024 6.300 6.400 6.289 6.400 43,522 -0.12(-1.84%)
Nov 05, 2024 6.600 6.650 6.490 6.520 90,275 +0.19(+3.00%)
Nov 04, 2024 6.390 6.400 6.330 6.330 83,691 -0.07(-1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.