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

Bollore Investissement (OP: BOIVF )

6.680 +0.070 (+1.06%)
Streaming Delayed Price Updated: 3:53 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 (%)
Jul 31, 2023 6.430 6.430 6.240 6.290 23,576 -0.28(-4.26%)
Jul 28, 2023 6.520 6.676 6.444 6.570 233,360 -0.02(-0.30%)
Jul 27, 2023 6.710 6.850 6.590 6.590 110,922 -0.03(-0.45%)
Jul 26, 2023 6.530 6.649 6.530 6.620 340,751 +0.08(+1.22%)
Jul 25, 2023 6.635 6.635 6.540 6.540 424,551 -0.08(-1.19%)
Jul 24, 2023 6.590 6.700 6.560 6.619 8,605 -0.04(-0.62%)
Jul 21, 2023 6.660 6.682 6.606 6.660 178,669 +0.01(+0.15%)
Jul 20, 2023 6.700 6.720 6.640 6.650 220,238 -0.01(-0.15%)
Jul 19, 2023 6.770 6.770 6.660 6.660 331,319 -0.08(-1.17%)
Jul 18, 2023 6.650 6.790 6.650 6.739 390,140 +0.13(+1.95%)
Jul 17, 2023 6.694 6.750 6.550 6.610 56,970 +0.04(+0.61%)
Jul 14, 2023 6.600 6.670 6.570 6.570 26,059 +0.04(+0.61%)
Jul 13, 2023 6.510 6.609 6.510 6.530 34,337 +0.12(+1.87%)
Jul 12, 2023 6.450 6.486 6.330 6.410 35,799 +0.16(+2.56%)
Jul 11, 2023 6.200 6.320 6.200 6.250 40,184 +0.07(+1.13%)
Jul 10, 2023 6.250 6.250 6.140 6.180 70,661 +0.03(+0.48%)
Jul 07, 2023 6.130 6.270 6.120 6.150 218,657 +0.03(+0.50%)
Jul 06, 2023 6.130 6.220 6.120 6.120 5,911 -0.09(-1.46%)
Jul 05, 2023 6.220 6.290 6.200 6.211 4,389 -0.08(-1.26%)
Jul 03, 2023 6.300 6.305 6.210 6.290 18,465 +0.08(+1.29%)
Jun 30, 2023 6.160 6.248 6.160 6.210 13,191 +0.01(+0.15%)
Jun 29, 2023 6.180 6.279 6.160 6.201 90,292 +0.10(+1.66%)
Jun 28, 2023 6.130 6.250 6.100 6.100 22,350 +0.03(+0.49%)
Jun 27, 2023 6.051 6.248 6.035 6.070 45,468 -0.04(-0.74%)
Jun 26, 2023 5.980 6.150 5.980 6.115 12,882 +0.12(+1.92%)
Jun 23, 2023 5.920 6.040 5.920 6.000 29,416 +0.07(+1.18%)
Jun 22, 2023 6.000 6.039 5.930 5.930 35,013 -0.12(-1.90%)
Jun 21, 2023 6.040 6.059 5.995 6.045 4,581 -0.04(-0.58%)
Jun 20, 2023 6.130 6.130 6.040 6.080 9,617 -0.18(-2.88%)
Jun 16, 2023 6.170 6.260 6.170 6.260 51,769 +0.19(+3.22%)
Jun 15, 2023 6.109 6.109 6.000 6.065 5,157 +0.02(+0.25%)
Jun 14, 2023 6.095 6.120 6.050 6.050 19,622 +0.06(+1.00%)
Jun 13, 2023 6.040 6.090 5.990 5.990 113,248 -0.01(-0.17%)
Jun 12, 2023 6.030 6.130 6.000 6.000 30,846 -0.13(-2.12%)
Jun 09, 2023 6.250 6.250 6.110 6.130 39,769 -0.07(-1.13%)
Jun 08, 2023 6.110 6.230 6.110 6.200 20,358 +0.21(+3.42%)
Jun 07, 2023 5.990 6.100 5.990 5.995 80,245 +0.01(+0.25%)
Jun 06, 2023 5.931 6.050 5.931 5.980 10,278 +0.06(+1.01%)
Jun 05, 2023 6.020 6.020 5.900 5.920 44,154 -0.45(-6.99%)
Jun 02, 2023 6.440 6.441 6.365 6.365 156,727 +0.00(+0.00%)
Jun 01, 2023 6.470 6.470 6.365 6.365 62,973 +0.08(+1.35%)
May 31, 2023 6.320 6.380 6.260 6.280 44,790 -0.02(-0.32%)
May 30, 2023 6.330 6.440 6.260 6.300 80,059 +0.02(+0.24%)
May 26, 2023 6.240 6.316 6.240 6.285 32,112 -0.06(-0.95%)
May 25, 2023 6.320 6.350 6.320 6.345 44,089 -0.03(-0.39%)
May 24, 2023 6.360 6.450 6.350 6.370 80,703 -0.08(-1.24%)
May 23, 2023 6.470 6.497 6.400 6.450 148,249 -0.07(-1.07%)
May 22, 2023 6.430 6.545 6.430 6.520 78,495 +0.04(+0.68%)
May 19, 2023 6.470 6.490 6.460 6.476 13,214 -0.04(-0.60%)
May 18, 2023 6.390 6.610 6.390 6.515 23,247 +0.00(+0.08%)
May 17, 2023 6.460 6.555 6.460 6.510 7,261 -0.03(-0.49%)
May 16, 2023 6.560 6.580 6.540 6.542 8,298 +0.00(+0.03%)
May 15, 2023 6.540 6.635 6.540 6.540 16,773 +0.04(+0.62%)
May 12, 2023 6.555 6.592 6.500 6.500 58,579 -0.02(-0.31%)
May 11, 2023 6.530 6.580 6.474 6.520 57,408 -0.08(-1.21%)
May 10, 2023 6.570 6.644 6.520 6.600 15,126 -0.01(-0.09%)
May 09, 2023 6.640 6.670 6.600 6.606 25,981 -0.12(-1.84%)
May 08, 2023 6.760 6.770 6.650 6.730 49,678 +0.04(+0.52%)
May 05, 2023 6.660 6.707 6.660 6.695 1,463 +0.11(+1.59%)
May 04, 2023 6.710 6.710 6.590 6.590 22,041 -0.02(-0.30%)
May 03, 2023 6.667 6.725 6.600 6.610 52,620 -0.08(-1.27%)
May 02, 2023 6.650 6.715 6.636 6.695 19,853 +0.04(+0.68%)
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.