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 (%)
Aug 31, 2023 6.885 6.910 6.800 6.860 23,103 -0.09(-1.29%)
Aug 30, 2023 6.910 6.950 6.890 6.950 21,363 +0.10(+1.46%)
Aug 29, 2023 6.830 6.900 6.820 6.850 13,907 +0.07(+1.00%)
Aug 28, 2023 6.790 6.815 6.770 6.782 23,004 +0.02(+0.33%)
Aug 25, 2023 6.740 6.760 6.680 6.760 12,601 +0.01(+0.15%)
Aug 24, 2023 6.770 6.780 6.700 6.750 25,603 -0.02(-0.35%)
Aug 23, 2023 6.750 6.810 6.750 6.774 10,874 +0.02(+0.36%)
Aug 22, 2023 6.756 6.780 6.737 6.750 21,068 -0.03(-0.44%)
Aug 21, 2023 6.730 6.780 6.690 6.780 11,130 +0.05(+0.74%)
Aug 18, 2023 6.685 6.780 6.685 6.730 41,982 +0.03(+0.45%)
Aug 17, 2023 6.760 6.770 6.700 6.700 18,424 -0.10(-1.47%)
Aug 16, 2023 6.790 6.820 6.750 6.800 16,261 -0.12(-1.73%)
Aug 15, 2023 6.895 6.970 6.850 6.920 10,290 -0.04(-0.57%)
Aug 14, 2023 6.905 6.990 6.905 6.960 25,365 +0.02(+0.29%)
Aug 11, 2023 6.910 6.970 6.860 6.940 20,301 -0.08(-1.14%)
Aug 10, 2023 7.075 7.080 7.020 7.020 36,533 -0.02(-0.28%)
Aug 09, 2023 7.005 7.040 6.980 7.040 18,994 +0.11(+1.59%)
Aug 08, 2023 6.950 7.000 6.930 6.930 18,987 -0.16(-2.26%)
Aug 07, 2023 7.030 7.090 7.030 7.090 9,599 +0.04(+0.55%)
Aug 04, 2023 7.060 7.149 7.051 7.051 9,434 -0.02(-0.26%)
Aug 03, 2023 6.980 7.070 6.980 7.070 17,160 +0.14(+2.02%)
Aug 02, 2023 6.955 6.970 6.880 6.930 19,088 -0.20(-2.81%)
Aug 01, 2023 7.090 7.130 7.080 7.130 19,593 -0.04(-0.56%)
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%)
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.