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

Bouygues Sa (OP: BOUYY )

7.740 +0.052 (+0.68%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
May 31, 2024 7.760 7.860 7.740 7.740 22,924 +0.05(+0.68%)
May 30, 2024 7.690 7.730 7.661 7.688 20,010 +0.06(+0.76%)
May 29, 2024 7.622 7.650 7.600 7.630 18,809 -0.11(-1.42%)
May 28, 2024 7.770 7.829 7.730 7.740 15,653 +0.04(+0.51%)
May 24, 2024 7.650 7.750 7.650 7.701 20,178 +0.15(+2.00%)
May 23, 2024 7.615 7.630 7.550 7.550 14,264 -0.06(-0.79%)
May 22, 2024 7.615 7.650 7.570 7.610 16,404 -0.11(-1.42%)
May 21, 2024 7.680 7.720 7.670 7.720 46,708 -0.07(-0.90%)
May 20, 2024 7.790 7.809 7.720 7.790 17,146 +0.11(+1.43%)
May 17, 2024 7.675 7.750 7.660 7.680 35,011 -0.05(-0.65%)
May 16, 2024 7.785 7.830 7.730 7.730 9,748 -0.16(-2.03%)
May 15, 2024 7.850 7.890 7.830 7.890 32,511 +0.15(+1.94%)
May 14, 2024 7.750 7.780 7.740 7.740 15,185 -0.04(-0.58%)
May 13, 2024 7.750 7.819 7.750 7.785 24,869 +0.06(+0.76%)
May 10, 2024 7.700 7.749 7.660 7.726 16,605 +0.05(+0.70%)
May 09, 2024 7.680 7.730 7.650 7.672 19,604 +0.20(+2.70%)
May 08, 2024 7.522 7.590 7.470 7.470 9,547 +0.06(+0.81%)
May 07, 2024 7.430 7.510 7.410 7.410 54,449 -0.16(-2.05%)
May 06, 2024 7.575 7.630 7.500 7.565 27,960 +0.03(+0.33%)
May 03, 2024 7.495 7.590 7.490 7.540 20,925 +0.20(+2.72%)
May 02, 2024 7.400 7.450 7.320 7.340 25,523 +0.05(+0.69%)
May 01, 2024 7.350 7.419 7.240 7.290 15,242 -0.06(-0.82%)
Apr 30, 2024 7.380 7.390 7.231 7.350 32,793 -0.10(-1.35%)
Apr 29, 2024 7.490 7.540 7.322 7.450 38,481 -0.22(-2.86%)
Apr 26, 2024 7.690 7.730 7.470 7.670 9,435 +0.10(+1.39%)
Apr 25, 2024 7.520 7.590 7.520 7.565 107,258 -0.17(-2.13%)
Apr 24, 2024 7.750 7.780 7.720 7.730 27,261 -0.11(-1.38%)
Apr 23, 2024 7.780 7.850 7.770 7.838 30,781 +0.18(+2.32%)
Apr 22, 2024 7.670 7.760 7.650 7.660 21,663 +0.02(+0.23%)
Apr 19, 2024 7.655 7.680 7.625 7.643 30,994 +0.00(+0.03%)
Apr 18, 2024 7.656 7.690 7.590 7.640 15,095 +0.00(+0.00%)
Apr 17, 2024 7.670 7.700 7.610 7.640 15,367 +0.13(+1.73%)
Apr 16, 2024 7.590 7.652 7.510 7.510 48,467 -0.11(-1.38%)
Apr 15, 2024 7.600 7.670 7.570 7.615 24,242 +0.03(+0.33%)
Apr 12, 2024 7.590 7.600 7.520 7.590 7,755 -0.06(-0.73%)
Apr 11, 2024 7.597 7.650 7.560 7.646 17,410 -0.02(-0.31%)
Apr 10, 2024 7.710 7.720 7.660 7.670 34,583 -0.17(-2.20%)
Apr 09, 2024 7.910 7.920 7.820 7.843 100,071 -0.09(-1.10%)
Apr 08, 2024 7.960 7.990 7.930 7.930 50,384 +0.06(+0.76%)
Apr 05, 2024 7.870 7.927 7.850 7.870 62,485 -0.19(-2.36%)
Apr 04, 2024 8.140 8.160 8.050 8.060 13,618 -0.10(-1.29%)
Apr 03, 2024 8.080 8.190 8.080 8.165 11,538 +0.05(+0.68%)
Apr 02, 2024 8.080 8.110 8.060 8.110 126,603 -0.03(-0.37%)
Apr 01, 2024 8.190 8.190 7.960 8.140 47,970 +0.03(+0.37%)
Mar 28, 2024 8.140 8.150 8.090 8.110 21,893 -0.06(-0.73%)
Mar 27, 2024 8.170 8.210 8.130 8.170 13,000 +0.10(+1.24%)
Mar 26, 2024 8.100 8.130 8.070 8.070 11,752 -0.06(-0.74%)
Mar 25, 2024 8.130 8.150 8.080 8.130 21,559 +0.04(+0.49%)
Mar 22, 2024 8.190 8.190 8.090 8.090 18,772 -0.09(-1.10%)
Mar 21, 2024 8.230 8.245 8.180 8.180 189,571 -0.04(-0.55%)
Mar 20, 2024 8.120 8.270 8.120 8.225 18,979 +0.11(+1.29%)
Mar 19, 2024 8.078 8.120 8.040 8.120 30,496 -0.03(-0.38%)
Mar 18, 2024 8.120 8.170 8.090 8.151 40,512 +0.10(+1.25%)
Mar 15, 2024 8.100 8.120 8.050 8.050 18,713 +0.09(+1.13%)
Mar 14, 2024 8.020 8.050 7.960 7.960 9,847 -0.12(-1.49%)
Mar 13, 2024 8.050 8.080 8.020 8.080 13,881 -0.02(-0.25%)
Mar 12, 2024 8.010 8.100 8.010 8.100 34,106 +0.03(+0.37%)
Mar 11, 2024 8.000 8.070 8.000 8.070 11,157 +0.14(+1.77%)
Mar 08, 2024 7.955 7.990 7.920 7.930 20,518 +0.04(+0.51%)
Mar 07, 2024 7.920 7.960 7.860 7.890 26,150 +0.05(+0.64%)
Mar 06, 2024 7.860 7.869 7.800 7.840 68,498 +0.02(+0.26%)
Mar 05, 2024 7.860 7.860 7.810 7.820 17,306 +0.03(+0.39%)
Mar 04, 2024 7.730 7.800 7.730 7.790 22,515 +0.02(+0.26%)
Mar 01, 2024 7.740 7.800 7.740 7.770 31,055 -0.10(-1.22%)
Feb 29, 2024 7.890 7.900 7.830 7.866 18,778 -0.08(-1.06%)
Feb 28, 2024 7.900 7.990 7.870 7.950 21,372 +0.03(+0.38%)
Feb 27, 2024 7.830 7.960 7.830 7.920 12,672 +0.58(+7.90%)
Feb 26, 2024 7.300 7.400 7.291 7.340 13,536 -0.05(-0.68%)
Feb 23, 2024 7.330 7.400 7.330 7.390 22,348 -0.11(-1.47%)
Feb 22, 2024 7.490 7.529 7.450 7.500 11,224 +0.00(+0.00%)
Feb 21, 2024 7.465 7.500 7.454 7.500 19,853 +0.08(+1.08%)
Feb 20, 2024 7.435 7.435 7.400 7.420 18,058 +0.11(+1.50%)
Feb 16, 2024 7.330 7.400 7.310 7.310 17,354 -0.06(-0.81%)
Feb 15, 2024 7.320 7.370 7.318 7.370 23,088 +0.24(+3.29%)
Feb 14, 2024 7.100 7.159 7.085 7.135 31,066 +0.13(+1.93%)
Feb 13, 2024 7.040 7.080 6.980 7.000 12,156 -0.11(-1.55%)
Feb 12, 2024 7.095 7.115 7.070 7.110 12,158 +0.01(+0.14%)
Feb 09, 2024 7.040 7.100 7.020 7.100 22,278 +0.06(+0.85%)
Feb 08, 2024 7.040 7.070 7.010 7.040 25,708 -0.11(-1.54%)
Feb 07, 2024 7.150 7.173 7.100 7.150 62,015 -0.11(-1.52%)
Feb 06, 2024 7.200 7.260 7.200 7.260 11,695 +0.06(+0.83%)
Feb 05, 2024 7.175 7.230 7.160 7.200 25,878 -0.08(-1.10%)
Feb 02, 2024 7.235 7.290 7.230 7.280 9,379 -0.02(-0.27%)
Feb 01, 2024 7.280 7.340 7.265 7.300 28,650 +0.05(+0.69%)
Jan 31, 2024 7.335 7.353 7.250 7.250 17,318 -0.08(-1.09%)
Jan 30, 2024 7.290 7.330 7.290 7.330 10,402 +0.01(+0.14%)
Jan 29, 2024 7.360 7.380 7.310 7.320 76,564 -0.27(-3.56%)
Jan 26, 2024 7.600 7.605 7.570 7.590 12,123 -0.02(-0.26%)
Jan 25, 2024 7.550 7.610 7.510 7.610 7,339 +0.07(+0.93%)
Jan 24, 2024 7.610 7.610 7.540 7.540 23,417 +0.04(+0.53%)
Jan 23, 2024 7.505 7.505 7.430 7.500 65,228 -0.13(-1.70%)
Jan 22, 2024 7.610 7.630 7.600 7.630 58,154 +0.12(+1.60%)
Jan 19, 2024 7.525 7.540 7.480 7.510 19,866 -0.02(-0.27%)
Jan 18, 2024 7.460 7.530 7.440 7.530 81,553 +0.00(+0.00%)
Jan 17, 2024 7.500 7.530 7.470 7.530 19,599 -0.12(-1.57%)
Jan 16, 2024 7.650 7.690 7.625 7.650 14,768 -0.16(-2.05%)
Jan 12, 2024 7.795 7.820 7.768 7.810 24,926 +0.03(+0.42%)
Jan 11, 2024 7.750 7.830 7.710 7.777 71,296 +0.04(+0.48%)
Jan 10, 2024 7.700 7.770 7.700 7.740 21,698 +0.02(+0.19%)
Jan 09, 2024 7.710 7.750 7.690 7.725 80,098 -0.02(-0.26%)
Jan 08, 2024 7.680 7.779 7.680 7.745 9,898 +0.14(+1.84%)
Jan 05, 2024 7.644 7.670 7.580 7.605 11,920 -0.00(-0.07%)
Jan 04, 2024 7.575 7.610 7.564 7.610 39,410 +0.16(+2.08%)
Jan 03, 2024 7.420 7.480 7.420 7.455 42,468 -0.05(-0.73%)
Jan 02, 2024 7.510 7.560 7.510 7.510 28,017 +0.01(+0.13%)
Dec 29, 2023 7.500 7.520 7.470 7.500 25,816 -0.08(-1.06%)
Dec 28, 2023 7.520 7.580 7.503 7.580 48,216 +0.03(+0.40%)
Dec 27, 2023 7.520 7.580 7.515 7.550 9,138 +0.03(+0.46%)
Dec 26, 2023 7.462 7.620 7.410 7.516 13,946 +0.03(+0.34%)
Dec 22, 2023 7.510 7.525 7.470 7.490 24,173 -0.04(-0.60%)
Dec 21, 2023 7.460 7.550 7.460 7.535 22,832 +0.09(+1.21%)
Dec 20, 2023 7.465 7.500 7.445 7.445 19,862 -0.04(-0.47%)
Dec 19, 2023 7.440 7.480 7.440 7.480 14,862 +0.01(+0.17%)
Dec 18, 2023 7.530 7.530 7.450 7.468 16,592 -0.21(-2.70%)
Dec 15, 2023 7.695 7.710 7.660 7.675 10,724 -0.11(-1.41%)
Dec 14, 2023 7.815 7.820 7.750 7.785 41,453 +0.02(+0.26%)
Dec 13, 2023 7.710 7.790 7.680 7.765 3,952 +0.06(+0.73%)
Dec 12, 2023 7.740 7.740 7.690 7.709 11,129 -0.04(-0.53%)
Dec 11, 2023 7.700 7.750 7.700 7.750 19,367 +0.09(+1.17%)
Dec 08, 2023 7.662 7.730 7.660 7.660 59,523 -0.04(-0.52%)
Dec 07, 2023 7.640 7.700 7.628 7.700 28,786 +0.09(+1.18%)
Dec 06, 2023 7.640 7.640 7.570 7.610 20,182 +0.11(+1.47%)
Dec 05, 2023 7.480 7.529 7.480 7.500 10,366 -0.00(-0.07%)
Dec 04, 2023 7.490 7.530 7.470 7.505 37,091 -0.12(-1.51%)
Dec 01, 2023 7.580 7.620 7.540 7.620 8,764 +0.07(+0.86%)
Nov 30, 2023 7.610 7.610 7.540 7.555 22,770 -0.12(-1.50%)
Nov 29, 2023 7.630 7.699 7.610 7.670 8,550 +0.05(+0.68%)
Nov 28, 2023 7.600 7.650 7.600 7.618 54,781 +0.02(+0.24%)
Nov 27, 2023 7.565 7.609 7.560 7.600 11,908 +0.00(+0.00%)
Nov 24, 2023 7.550 7.600 7.550 7.600 16,122 +0.10(+1.40%)
Nov 22, 2023 7.465 7.500 7.465 7.495 20,373 +0.01(+0.20%)
Nov 21, 2023 7.540 7.540 7.480 7.480 19,611 -0.02(-0.33%)
Nov 20, 2023 7.510 7.539 7.480 7.505 12,853 -0.01(-0.20%)
Nov 17, 2023 7.525 7.570 7.520 7.520 15,141 +0.05(+0.67%)
Nov 16, 2023 7.540 7.540 7.450 7.470 12,931 -0.03(-0.40%)
Nov 15, 2023 7.490 7.532 7.490 7.500 10,650 +0.03(+0.40%)
Nov 14, 2023 7.450 7.490 7.430 7.470 5,691 +0.19(+2.61%)
Nov 13, 2023 7.270 7.320 7.270 7.280 19,347 +0.04(+0.55%)
Nov 10, 2023 7.195 7.240 7.178 7.240 9,996 +0.10(+1.40%)
Nov 09, 2023 7.200 7.210 7.140 7.140 11,475 -0.02(-0.25%)
Nov 08, 2023 7.160 7.165 7.130 7.158 18,525 +0.05(+0.68%)
Nov 07, 2023 7.090 7.129 7.080 7.110 26,777 -0.01(-0.08%)
Nov 06, 2023 7.120 7.130 7.100 7.116 17,391 -0.01(-0.20%)
Nov 03, 2023 7.160 7.160 7.130 7.130 35,307 +0.09(+1.28%)
Nov 02, 2023 7.040 7.040 7.005 7.040 10,113 +0.11(+1.59%)
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.