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 28, 2010 8.400 8.400 8.400 0 +0.30(+3.70%)
May 25, 2010 8.100 8.100 8.100 0 -0.30(-3.57%)
May 24, 2010 8.400 8.400 8.400 8.400 750 -0.80(-8.70%)
May 14, 2010 9.200 9.200 9.200 9.200 0 +0.40(+4.55%)
May 06, 2010 8.800 8.800 8.800 0 +0.00(+0.00%)
May 05, 2010 9.000 9.000 8.800 8.800 1,000 -1.10(-11.11%)
Apr 30, 2010 9.900 9.900 9.900 9.900 0 -0.09(-0.90%)
Apr 28, 2010 9.990 9.990 9.990 9.990 0 -0.36(-3.48%)
Apr 07, 2010 10.35 10.35 10.35 10.35 0 -0.35(-3.27%)
Apr 05, 2010 10.70 10.70 10.70 10.70 0 +0.15(+1.42%)
Mar 25, 2010 10.55 10.55 10.55 0 +0.60(+6.03%)
Mar 19, 2010 9.950 9.950 9.950 9.950 0 -0.47(-4.51%)
Mar 17, 2010 10.42 10.42 10.42 10.42 0 +0.12(+1.17%)
Mar 16, 2010 10.30 10.30 10.30 10.30 745 -0.30(-2.83%)
Mar 10, 2010 10.60 10.60 10.60 10.60 0 +0.90(+9.28%)
Mar 02, 2010 9.700 9.700 9.700 9.700 0 +0.55(+6.01%)
Feb 26, 2010 9.150 9.150 9.150 0 -0.78(-7.85%)
Feb 09, 2010 9.930 9.930 9.930 0 +0.53(+5.64%)
Feb 05, 2010 9.400 9.400 9.400 0 -1.40(-12.96%)
Feb 02, 2010 10.80 10.80 10.80 0 +0.70(+6.93%)
Jan 29, 2010 10.10 10.10 10.10 0 -0.05(-0.49%)
Jan 28, 2010 10.21 10.21 10.05 10.15 1,675 -0.20(-1.93%)
Jan 27, 2010 10.30 10.35 10.30 10.35 1,200 +0.00(+0.00%)
Jan 25, 2010 10.35 10.35 10.35 0 -0.05(-0.48%)
Jan 22, 2010 10.35 10.40 10.35 10.40 1,111 +0.10(+0.97%)
Jan 21, 2010 10.65 10.65 10.30 10.30 1,514 -0.10(-0.96%)
Jan 20, 2010 10.60 10.60 10.40 10.40 4,077 -0.45(-4.15%)
Jan 19, 2010 10.81 11.00 10.81 10.85 907 -0.05(-0.46%)
Jan 14, 2010 10.90 10.90 10.90 0 -0.22(-1.98%)
Jan 13, 2010 11.12 11.12 11.12 11.12 745 +0.07(+0.63%)
Jan 12, 2010 11.08 11.08 11.05 11.05 1,312 -0.05(-0.45%)
Jan 11, 2010 11.11 11.11 11.10 11.10 253,265 +0.30(+2.78%)
Jan 08, 2010 10.80 10.80 10.80 10.80 326,542 -0.55(-4.85%)
Oct 13, 2009 11.35 11.35 11.35 0 +0.03(+0.27%)
Oct 12, 2009 11.32 11.32 11.32 11.32 1,500 +1.27(+12.64%)
Sep 30, 2009 10.05 10.05 10.05 10.05 0 -0.45(-4.29%)
Sep 24, 2009 10.50 10.50 10.50 0 -0.85(-7.49%)
Sep 15, 2009 11.35 11.35 11.35 0 +0.35(+3.18%)
Sep 10, 2009 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 09, 2009 11.00 11.00 11.00 11.00 1,700 +0.95(+9.45%)
Sep 04, 2009 10.05 10.05 10.05 0 -1.00(-9.05%)
Aug 31, 2009 11.05 11.05 11.05 0 +0.05(+0.45%)
Aug 27, 2009 11.00 11.00 11.00 0 +0.50(+4.76%)
Aug 26, 2009 9.700 10.50 9.700 10.50 2,000 +0.50(+5.00%)
Aug 25, 2009 9.950 10.00 9.950 10.00 1,000 +0.29(+2.99%)
Aug 24, 2009 9.710 9.710 9.710 9.710 500 +0.76(+8.49%)
Aug 19, 2009 8.950 8.950 8.900 8.950 11,000 +0.90(+11.18%)
Jul 29, 2009 8.050 8.050 8.050 8.050 0 +0.05(+0.63%)
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.