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

Bouygues Sa (OP: BOUYY )

7.088 -0.112 (-1.56%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 20, 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 (%)
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%)
Nov 01, 2023 6.920 6.950 6.893 6.930 13,772 -0.04(-0.57%)
Oct 31, 2023 7.002 7.015 6.940 6.970 44,430 +0.31(+4.65%)
Oct 30, 2023 6.684 6.725 6.660 6.660 22,747 +0.06(+0.91%)
Oct 27, 2023 6.610 6.640 6.570 6.600 25,693 +0.03(+0.46%)
Oct 26, 2023 6.560 6.590 6.480 6.570 38,598 +0.03(+0.46%)
Oct 25, 2023 6.560 6.584 6.520 6.540 26,004 -0.07(-1.06%)
Oct 24, 2023 6.640 6.680 6.600 6.610 48,370 -0.08(-1.20%)
Oct 23, 2023 6.610 6.690 6.600 6.690 23,816 +0.12(+1.83%)
Oct 20, 2023 6.530 6.590 6.491 6.570 19,204 +0.01(+0.15%)
Oct 19, 2023 6.550 6.669 6.550 6.560 20,267 -0.06(-0.91%)
Oct 18, 2023 6.680 6.680 6.580 6.620 22,288 -0.11(-1.63%)
Oct 17, 2023 6.750 6.785 6.730 6.730 57,310 -0.04(-0.59%)
Oct 16, 2023 6.700 6.770 6.700 6.770 13,099 +0.08(+1.20%)
Oct 13, 2023 6.740 6.750 6.690 6.690 24,941 -0.03(-0.45%)
Oct 12, 2023 6.724 6.759 6.660 6.720 10,021 -0.12(-1.68%)
Oct 11, 2023 6.855 6.860 6.800 6.835 42,065 -0.06(-0.87%)
Oct 10, 2023 6.890 6.930 6.890 6.895 12,654 +0.03(+0.51%)
Oct 09, 2023 6.780 6.870 6.780 6.860 14,959 -0.03(-0.44%)
Oct 06, 2023 6.870 6.890 6.770 6.890 11,552 +0.20(+2.93%)
Oct 05, 2023 6.655 6.710 6.610 6.694 17,387 -0.00(-0.01%)
Oct 04, 2023 6.714 6.730 6.660 6.695 28,553 +0.06(+0.83%)
Oct 03, 2023 6.700 6.700 6.620 6.640 230,232 -0.16(-2.35%)
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.