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 (%)
Mar 31, 2023 6.750 6.750 6.690 6.695 15,622 -0.04(-0.67%)
Mar 30, 2023 6.730 6.740 6.718 6.740 13,855 +0.08(+1.20%)
Mar 29, 2023 6.628 6.660 6.620 6.660 29,895 +0.14(+2.15%)
Mar 28, 2023 6.560 6.560 6.520 6.520 29,020 -0.03(-0.46%)
Mar 27, 2023 6.550 6.550 6.510 6.550 13,932 +0.05(+0.77%)
Mar 24, 2023 6.480 6.550 6.430 6.500 11,036 -0.17(-2.60%)
Mar 23, 2023 6.780 6.780 6.654 6.673 11,881 -0.07(-0.99%)
Mar 22, 2023 6.768 6.820 6.740 6.740 13,750 -0.07(-1.03%)
Mar 21, 2023 6.860 6.860 6.790 6.810 7,443 +0.15(+2.22%)
Mar 20, 2023 6.655 6.670 6.638 6.662 10,252 +0.08(+1.25%)
Mar 17, 2023 6.502 6.691 6.502 6.580 24,440 -0.10(-1.57%)
Mar 16, 2023 6.602 6.700 6.602 6.685 27,912 +0.08(+1.29%)
Mar 15, 2023 6.600 6.620 6.520 6.600 18,316 -0.16(-2.37%)
Mar 14, 2023 6.800 6.800 6.730 6.760 6,211 +0.03(+0.45%)
Mar 13, 2023 6.680 6.740 6.640 6.730 22,441 -0.04(-0.59%)
Mar 10, 2023 6.760 6.804 6.760 6.770 9,814 -0.04(-0.59%)
Mar 09, 2023 6.820 6.890 6.785 6.810 5,285 -0.03(-0.37%)
Mar 08, 2023 6.880 6.880 6.835 6.835 11,474 +0.04(+0.66%)
Mar 07, 2023 6.820 6.820 6.775 6.790 7,225 -0.12(-1.77%)
Mar 06, 2023 6.940 6.940 6.910 6.912 5,009 +0.00(+0.03%)
Mar 03, 2023 6.860 6.910 6.860 6.910 31,857 +0.03(+0.47%)
Mar 02, 2023 6.870 6.890 6.840 6.878 8,824 -0.00(-0.05%)
Mar 01, 2023 6.930 6.930 6.860 6.881 36,382 +0.16(+2.40%)
Feb 28, 2023 6.775 6.775 6.670 6.720 36,386 -0.08(-1.18%)
Feb 27, 2023 6.795 6.854 6.760 6.800 27,764 +0.06(+0.89%)
Feb 24, 2023 6.690 6.760 6.680 6.740 27,962 -0.01(-0.15%)
Feb 23, 2023 6.800 6.810 6.721 6.750 28,847 +0.12(+1.89%)
Feb 22, 2023 6.610 6.710 6.570 6.625 51,823 +0.03(+0.45%)
Feb 21, 2023 6.630 6.635 6.560 6.595 33,739 -0.12(-1.71%)
Feb 17, 2023 6.724 6.780 6.690 6.710 19,751 -0.02(-0.30%)
Feb 16, 2023 6.725 6.750 6.720 6.730 15,196 +0.00(+0.00%)
Feb 15, 2023 6.680 6.740 6.680 6.730 12,680 +0.10(+1.51%)
Feb 14, 2023 6.610 6.630 6.580 6.630 20,015 +0.06(+0.91%)
Feb 13, 2023 6.630 6.630 6.545 6.570 18,859 +0.10(+1.47%)
Feb 10, 2023 6.470 6.480 6.450 6.475 8,301 -0.07(-0.99%)
Feb 09, 2023 6.545 6.600 6.527 6.540 21,415 +0.05(+0.77%)
Feb 08, 2023 6.530 6.570 6.490 6.490 11,240 +0.01(+0.12%)
Feb 07, 2023 6.415 6.482 6.415 6.482 12,651 +0.04(+0.66%)
Feb 06, 2023 6.478 6.478 6.440 6.440 17,821 -0.15(-2.28%)
Feb 03, 2023 6.630 6.630 6.570 6.590 20,584 -0.13(-2.01%)
Feb 02, 2023 6.720 6.730 6.690 6.725 30,609 +0.01(+0.22%)
Feb 01, 2023 6.580 6.730 6.580 6.710 9,306 +0.17(+2.60%)
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%)
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.