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 (%)
Sep 29, 2023 6.995 7.000 6.920 6.960 121,058 -0.01(-0.14%)
Sep 28, 2023 6.940 6.970 6.900 6.970 18,529 +0.02(+0.29%)
Sep 27, 2023 6.930 6.960 6.890 6.950 105,477 +0.01(+0.14%)
Sep 26, 2023 7.000 7.016 6.940 6.940 27,918 -0.11(-1.56%)
Sep 25, 2023 6.995 7.060 7.000 7.050 50,713 +0.04(+0.57%)
Sep 22, 2023 7.075 7.120 7.010 7.010 27,735 -0.16(-2.23%)
Sep 21, 2023 7.140 7.170 7.120 7.170 12,062 +0.00(+0.00%)
Sep 20, 2023 7.245 7.289 7.159 7.170 26,065 +0.00(+0.00%)
Sep 19, 2023 7.104 7.170 7.090 7.170 25,208 +0.09(+1.30%)
Sep 18, 2023 7.040 7.130 7.040 7.078 10,359 +0.06(+0.83%)
Sep 15, 2023 7.080 7.100 7.020 7.020 20,258 +0.04(+0.63%)
Sep 14, 2023 6.977 7.020 6.940 6.976 6,674 +0.12(+1.69%)
Sep 13, 2023 6.850 6.893 6.830 6.860 20,426 -0.05(-0.72%)
Sep 12, 2023 6.840 6.930 6.840 6.910 28,032 +0.07(+1.02%)
Sep 11, 2023 6.831 6.880 6.820 6.840 10,967 +0.11(+1.63%)
Sep 08, 2023 6.760 6.810 6.730 6.730 7,510 +0.05(+0.75%)
Sep 07, 2023 6.700 6.770 6.660 6.680 42,641 -0.03(-0.45%)
Sep 06, 2023 6.712 6.730 6.680 6.710 11,538 +0.01(+0.15%)
Sep 05, 2023 6.654 6.700 6.620 6.700 8,782 -0.09(-1.33%)
Sep 01, 2023 6.872 6.872 6.790 6.790 7,719 -0.07(-1.02%)
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%)
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.