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 (%)
Jul 31, 2023 7.223 7.240 7.110 7.170 15,840 -0.16(-2.18%)
Jul 28, 2023 7.197 7.380 7.197 7.330 190,287 +0.38(+5.39%)
Jul 27, 2023 7.020 7.020 6.930 6.955 997,075 -0.06(-0.93%)
Jul 26, 2023 7.000 7.050 6.970 7.020 393,777 +0.08(+1.15%)
Jul 25, 2023 6.990 7.030 6.940 6.940 41,332 -0.11(-1.56%)
Jul 24, 2023 7.040 7.070 7.025 7.050 19,847 +0.03(+0.43%)
Jul 21, 2023 6.985 7.027 6.970 7.020 3,569 +0.01(+0.18%)
Jul 20, 2023 7.055 7.055 6.990 7.008 7,703 -0.02(-0.32%)
Jul 19, 2023 7.020 7.030 6.940 7.030 135,961 +0.11(+1.53%)
Jul 18, 2023 6.890 6.940 6.880 6.924 747,676 +0.12(+1.83%)
Jul 17, 2023 6.805 6.860 6.790 6.800 458,401 -0.01(-0.15%)
Jul 14, 2023 6.833 6.850 6.770 6.810 560,637 -0.01(-0.15%)
Jul 13, 2023 6.739 6.820 6.735 6.820 5,778 +0.19(+2.87%)
Jul 12, 2023 6.620 6.630 6.580 6.630 6,172 +0.09(+1.38%)
Jul 11, 2023 6.463 6.540 6.460 6.540 36,845 +0.13(+2.03%)
Jul 10, 2023 6.370 6.410 6.360 6.410 61,243 -0.02(-0.31%)
Jul 07, 2023 6.380 6.430 6.380 6.430 21,820 +0.08(+1.26%)
Jul 06, 2023 6.290 6.350 6.260 6.350 25,073 -0.13(-2.01%)
Jul 05, 2023 6.510 6.530 6.450 6.480 38,604 -0.21(-3.21%)
Jul 03, 2023 6.669 6.700 6.660 6.695 6,688 +0.03(+0.37%)
Jun 30, 2023 6.660 6.699 6.640 6.670 11,707 +0.03(+0.45%)
Jun 29, 2023 6.620 6.640 6.590 6.640 16,142 +0.09(+1.37%)
Jun 28, 2023 6.540 6.600 6.520 6.550 14,241 +0.01(+0.15%)
Jun 27, 2023 6.430 6.540 6.430 6.540 31,826 +0.13(+2.03%)
Jun 26, 2023 6.370 6.489 6.361 6.410 31,266 +0.01(+0.11%)
Jun 23, 2023 6.405 6.430 6.370 6.403 17,600 -0.09(-1.34%)
Jun 22, 2023 6.484 6.520 6.450 6.490 15,024 -0.06(-0.92%)
Jun 21, 2023 6.460 6.550 6.450 6.550 24,939 +0.07(+1.08%)
Jun 20, 2023 6.485 6.530 6.470 6.480 7,236 -0.16(-2.41%)
Jun 16, 2023 6.590 6.640 6.590 6.640 6,563 +0.05(+0.76%)
Jun 15, 2023 6.560 6.590 6.510 6.590 17,679 +0.12(+1.85%)
Jun 14, 2023 6.500 6.530 6.410 6.470 14,894 +0.08(+1.25%)
Jun 13, 2023 6.430 6.440 6.380 6.390 64,061 -0.07(-1.08%)
Jun 12, 2023 6.470 6.470 6.420 6.460 31,213 -0.03(-0.46%)
Jun 09, 2023 6.485 6.525 6.470 6.490 43,443 +0.00(+0.00%)
Jun 08, 2023 6.470 6.540 6.470 6.490 16,290 +0.05(+0.78%)
Jun 07, 2023 6.470 6.480 6.400 6.440 38,140 +0.06(+0.94%)
Jun 06, 2023 6.430 6.430 6.380 6.380 48,404 -0.07(-1.09%)
Jun 05, 2023 6.450 6.460 6.410 6.450 13,590 +0.00(+0.00%)
Jun 02, 2023 6.480 6.500 6.450 6.450 4,950 -0.03(-0.46%)
Jun 01, 2023 6.460 6.480 6.430 6.480 72,282 +0.10(+1.57%)
May 31, 2023 6.380 6.380 6.310 6.380 27,200 -0.04(-0.62%)
May 30, 2023 6.470 6.480 6.420 6.420 11,683 -0.02(-0.25%)
May 26, 2023 6.480 6.480 6.420 6.436 14,685 +0.04(+0.56%)
May 25, 2023 6.420 6.450 6.400 6.400 28,351 -0.08(-1.23%)
May 24, 2023 6.502 6.530 6.480 6.480 27,857 -0.08(-1.22%)
May 23, 2023 6.540 6.570 6.530 6.560 1,254,032 +0.01(+0.15%)
May 22, 2023 6.570 6.620 6.550 6.550 751,045 -0.14(-2.09%)
May 19, 2023 6.660 6.690 6.650 6.690 511,093 +0.10(+1.52%)
May 18, 2023 6.580 6.610 6.545 6.590 24,406 +0.01(+0.15%)
May 17, 2023 6.590 6.600 6.573 6.580 21,877 -0.04(-0.53%)
May 16, 2023 6.710 6.710 6.610 6.615 19,378 -0.27(-3.99%)
May 15, 2023 6.907 6.989 6.840 6.890 8,654 +0.01(+0.15%)
May 12, 2023 6.847 6.880 6.790 6.880 11,785 -0.02(-0.29%)
May 11, 2023 6.840 6.900 6.830 6.900 3,788 -0.06(-0.86%)
May 10, 2023 6.970 7.030 6.950 6.960 15,763 -0.06(-0.85%)
May 09, 2023 6.960 7.070 6.960 7.020 22,836 -0.02(-0.28%)
May 08, 2023 7.050 7.090 7.000 7.040 4,842 +0.08(+1.15%)
May 05, 2023 6.850 6.960 6.850 6.960 7,934 +0.11(+1.63%)
May 04, 2023 6.850 6.920 6.825 6.848 16,192 -0.05(-0.75%)
May 03, 2023 6.860 6.912 6.860 6.900 6,712 -0.03(-0.43%)
May 02, 2023 6.960 6.960 6.730 6.930 15,475 -0.09(-1.28%)
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.