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

Bouygues Sa (OP: BOUYY )

7.110 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 26, 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 26, 2024 7.070 7.110 7.060 7.110 19,506 -0.01(-0.18%)
Aug 23, 2024 7.040 7.150 7.030 7.123 23,244 +0.17(+2.43%)
Aug 22, 2024 7.000 7.010 6.940 6.954 81,336 -0.05(-0.66%)
Aug 21, 2024 6.970 7.025 6.960 7.000 48,298 -0.01(-0.14%)
Aug 20, 2024 6.990 7.010 6.960 7.010 39,384 -0.01(-0.14%)
Aug 19, 2024 7.010 7.030 6.970 7.020 30,401 +0.14(+2.03%)
Aug 16, 2024 6.900 6.907 6.840 6.880 14,151 +0.02(+0.29%)
Aug 15, 2024 6.845 6.870 6.840 6.860 23,738 +0.03(+0.37%)
Aug 14, 2024 6.835 6.860 6.810 6.835 34,719 +0.01(+0.22%)
Aug 13, 2024 6.720 6.820 6.720 6.820 68,758 +0.09(+1.34%)
Aug 12, 2024 6.750 6.765 6.730 6.730 20,650 -0.08(-1.17%)
Aug 09, 2024 6.800 6.810 6.775 6.810 18,380 +0.04(+0.60%)
Aug 08, 2024 6.760 6.780 6.720 6.769 55,059 +0.04(+0.59%)
Aug 07, 2024 6.775 6.820 6.730 6.730 28,187 +0.06(+0.86%)
Aug 06, 2024 6.650 6.720 6.650 6.672 55,422 -0.07(-1.06%)
Aug 05, 2024 6.684 6.780 6.680 6.744 74,610 -0.05(-0.68%)
Aug 02, 2024 6.782 6.840 6.750 6.790 29,254 +0.08(+1.12%)
Aug 01, 2024 6.715 6.730 6.680 6.715 22,806 -0.19(-2.68%)
Jul 31, 2024 6.870 6.909 6.840 6.900 37,078 +0.01(+0.15%)
Jul 30, 2024 6.860 6.930 6.860 6.890 25,037 +0.04(+0.58%)
Jul 29, 2024 6.820 6.860 6.810 6.850 49,846 -0.17(-2.42%)
Jul 26, 2024 6.981 7.030 6.960 7.020 24,127 +0.03(+0.43%)
Jul 25, 2024 6.950 7.000 6.840 6.990 80,607 +0.10(+1.38%)
Jul 24, 2024 6.930 7.029 6.880 6.895 37,898 -0.12(-1.78%)
Jul 23, 2024 6.952 7.020 6.900 7.020 41,739 -0.11(-1.54%)
Jul 22, 2024 7.115 7.140 7.100 7.130 25,120 +0.05(+0.71%)
Jul 19, 2024 7.010 7.080 7.010 7.080 157,909 +0.02(+0.28%)
Jul 18, 2024 7.060 7.090 7.030 7.060 35,368 +0.03(+0.43%)
Jul 17, 2024 6.990 7.070 6.990 7.030 44,031 +0.04(+0.57%)
Jul 16, 2024 6.920 7.010 6.920 6.990 30,557 +0.02(+0.29%)
Jul 15, 2024 6.950 6.990 6.940 6.970 16,824 -0.01(-0.14%)
Jul 12, 2024 6.915 6.980 6.915 6.980 29,173 +0.12(+1.75%)
Jul 11, 2024 6.880 6.910 6.860 6.860 61,459 +0.06(+0.88%)
Jul 10, 2024 6.780 6.856 6.780 6.800 100,567 +0.10(+1.49%)
Jul 09, 2024 6.690 6.730 6.631 6.700 37,901 -0.10(-1.47%)
Jul 08, 2024 6.830 6.839 6.780 6.800 45,480 -0.02(-0.29%)
Jul 05, 2024 6.735 6.820 6.735 6.820 43,661 +0.21(+3.18%)
Jul 03, 2024 6.660 6.670 6.610 6.610 31,083 +0.06(+0.87%)
Jul 02, 2024 6.529 6.580 6.520 6.553 160,875 +0.00(+0.03%)
Jul 01, 2024 6.610 6.610 6.500 6.551 110,153 +0.17(+2.68%)
Jun 28, 2024 6.350 6.400 6.340 6.380 81,099 +0.03(+0.47%)
Jun 27, 2024 6.358 6.360 6.311 6.350 28,438 -0.10(-1.50%)
Jun 26, 2024 6.440 6.480 6.420 6.446 21,706 -0.24(-3.53%)
Jun 25, 2024 6.640 6.690 6.625 6.683 51,687 -0.06(-0.85%)
Jun 24, 2024 6.760 6.780 6.720 6.740 74,728 +0.07(+0.99%)
Jun 21, 2024 6.635 6.710 6.635 6.674 93,128 -0.06(-0.83%)
Jun 20, 2024 6.710 6.730 6.690 6.730 42,525 +0.01(+0.22%)
Jun 18, 2024 6.685 6.720 6.670 6.715 203,071 +0.05(+0.68%)
Jun 17, 2024 6.630 6.680 6.620 6.670 83,729 +0.16(+2.46%)
Jun 14, 2024 6.470 6.559 6.450 6.510 23,283 -0.18(-2.69%)
Jun 13, 2024 6.690 6.730 6.650 6.690 73,765 -0.18(-2.62%)
Jun 12, 2024 6.910 6.910 6.830 6.870 48,818 -0.12(-1.65%)
Jun 11, 2024 7.000 7.030 6.960 6.985 29,689 -0.14(-2.03%)
Jun 10, 2024 7.040 7.170 7.040 7.130 29,120 -0.32(-4.23%)
Jun 07, 2024 7.470 7.490 7.400 7.445 18,513 -0.23(-3.01%)
Jun 06, 2024 7.670 7.700 7.621 7.676 17,433 -0.02(-0.29%)
Jun 05, 2024 7.800 7.800 7.660 7.698 38,949 -0.05(-0.64%)
Jun 04, 2024 7.730 7.780 7.710 7.748 21,500 -0.09(-1.20%)
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.