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

Bouygues Sa (OP: BOUYY )

6.870 -0.115 (-1.65%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 12, 2024 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 31, 2023 6.510 6.555 6.500 6.540 5,898 +0.02(+0.31%)
Jan 30, 2023 6.540 6.590 6.510 6.520 69,055 -0.02(-0.23%)
Jan 27, 2023 6.490 6.550 6.490 6.535 23,081 +0.02(+0.23%)
Jan 26, 2023 6.540 6.540 6.490 6.520 8,047 +0.01(+0.15%)
Jan 25, 2023 6.510 6.540 6.474 6.510 14,007 -0.02(-0.31%)
Jan 24, 2023 6.470 6.530 6.450 6.530 22,891 +0.10(+1.52%)
Jan 23, 2023 6.420 6.450 6.420 6.433 61,066 -0.00(-0.04%)
Jan 20, 2023 6.430 6.440 6.405 6.435 27,873 +0.08(+1.34%)
Jan 19, 2023 6.330 6.380 6.320 6.350 59,499 -0.15(-2.31%)
Jan 18, 2023 6.510 6.540 6.440 6.500 13,240 +0.04(+0.70%)
Jan 17, 2023 6.470 6.480 6.425 6.455 104,318 -0.01(-0.23%)
Jan 13, 2023 6.465 6.470 6.410 6.470 36,789 -0.20(-3.00%)
Jan 12, 2023 6.616 6.690 6.616 6.670 53,882 +0.13(+1.99%)
Jan 11, 2023 6.545 6.545 6.510 6.540 12,046 +0.04(+0.62%)
Jan 10, 2023 6.490 6.520 6.470 6.500 9,596 +0.03(+0.46%)
Jan 09, 2023 6.470 6.510 6.460 6.470 194,247 +0.14(+2.21%)
Jan 06, 2023 6.190 6.400 6.170 6.330 136,954 +0.16(+2.51%)
Jan 05, 2023 6.180 6.200 6.162 6.175 111,985 +0.02(+0.32%)
Jan 04, 2023 6.150 6.180 6.030 6.155 61,537 +0.16(+2.58%)
Jan 03, 2023 5.990 6.060 5.980 6.000 211,168 +0.06(+1.01%)
Dec 30, 2022 5.930 5.970 5.920 5.940 74,434 -0.07(-1.16%)
Dec 29, 2022 5.970 6.039 5.970 6.010 38,902 +0.08(+1.35%)
Dec 28, 2022 5.950 5.970 5.907 5.930 62,422 -0.09(-1.50%)
Dec 27, 2022 5.980 6.030 5.980 6.020 37,421 +0.01(+0.17%)
Dec 23, 2022 5.973 6.020 5.925 6.010 50,274 +0.09(+1.52%)
Dec 22, 2022 5.940 5.947 5.890 5.920 76,397 -0.01(-0.25%)
Dec 21, 2022 5.933 5.960 5.840 5.935 39,973 +0.05(+0.94%)
Dec 20, 2022 5.820 5.910 5.820 5.880 49,817 +0.00(+0.00%)
Dec 19, 2022 5.920 5.980 5.850 5.880 104,468 -0.07(-1.09%)
Dec 16, 2022 5.900 5.995 5.900 5.945 50,759 -0.08(-1.41%)
Dec 15, 2022 6.080 6.080 5.995 6.030 71,924 -0.07(-1.15%)
Dec 14, 2022 6.125 6.170 6.080 6.100 83,977 -0.07(-1.13%)
Dec 13, 2022 6.175 6.210 6.130 6.170 36,918 +0.07(+1.15%)
Dec 12, 2022 6.125 6.192 6.030 6.100 67,441 -0.02(-0.33%)
Dec 09, 2022 6.167 6.180 6.120 6.120 89,309 +0.01(+0.16%)
Dec 08, 2022 6.110 6.130 6.077 6.110 104,226 -0.05(-0.81%)
Dec 07, 2022 6.140 6.170 6.105 6.160 52,380 +0.02(+0.33%)
Dec 06, 2022 6.130 6.175 6.090 6.140 45,986 +0.09(+1.49%)
Dec 05, 2022 6.060 6.070 6.027 6.050 135,393 -0.21(-3.35%)
Dec 02, 2022 6.200 6.270 6.180 6.260 179,062 +0.06(+0.97%)
Dec 01, 2022 6.234 6.240 6.165 6.200 49,821 +0.08(+1.31%)
Nov 30, 2022 6.060 6.150 5.980 6.120 90,481 +0.02(+0.33%)
Nov 29, 2022 6.075 6.190 6.070 6.100 65,411 +0.06(+0.99%)
Nov 28, 2022 6.150 6.160 6.040 6.040 88,197 -0.08(-1.31%)
Nov 25, 2022 6.150 6.170 6.120 6.120 61,206 +0.04(+0.66%)
Nov 23, 2022 6.050 6.080 6.040 6.080 77,364 +0.08(+1.25%)
Nov 22, 2022 6.030 6.060 5.970 6.005 31,083 +0.04(+0.59%)
Nov 21, 2022 5.960 5.990 5.928 5.970 134,885 +0.05(+0.84%)
Nov 18, 2022 5.950 5.990 5.900 5.920 62,890 +0.05(+0.94%)
Nov 17, 2022 5.850 5.910 5.760 5.865 41,759 -0.42(-6.76%)
Nov 16, 2022 6.280 6.290 6.230 6.290 46,119 +0.01(+0.16%)
Nov 15, 2022 6.355 6.365 6.210 6.280 53,833 +0.06(+0.96%)
Nov 14, 2022 6.270 6.300 6.220 6.220 74,177 -0.01(-0.16%)
Nov 11, 2022 6.180 6.245 6.160 6.230 96,061 +0.11(+1.84%)
Nov 10, 2022 6.110 6.160 6.060 6.117 32,849 +0.19(+3.25%)
Nov 09, 2022 5.965 5.994 5.918 5.925 32,868 -0.02(-0.25%)
Nov 08, 2022 5.930 6.100 5.910 5.940 78,165 +0.01(+0.17%)
Nov 07, 2022 5.890 5.930 5.850 5.930 78,525 +0.09(+1.63%)
Nov 04, 2022 5.760 5.861 5.740 5.835 56,014 +0.22(+4.01%)
Nov 03, 2022 5.595 5.673 5.590 5.610 44,884 -0.03(-0.53%)
Nov 02, 2022 5.680 5.715 5.580 5.640 60,096 -0.05(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.