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

Bollore Investissement (OP: BOIVF )

6.170 -0.370 (-5.66%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 14, 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 (%)
Jan 29, 2016 3.940 4.020 3.940 4.020 386,367 +0.09(+2.29%)
Jan 28, 2016 3.920 3.950 3.900 3.930 381,786 -0.07(-1.75%)
Jan 27, 2016 4.030 4.070 3.930 4.000 165,312 -0.08(-1.84%)
Jan 26, 2016 4.010 4.115 4.010 4.075 15,438 +0.07(+1.62%)
Jan 25, 2016 4.130 4.130 4.000 4.010 6,895 -0.07(-1.72%)
Jan 22, 2016 4.060 4.112 4.060 4.080 111,897 +0.16(+3.95%)
Jan 21, 2016 3.950 3.970 3.910 3.925 99,676 -0.07(-1.63%)
Jan 20, 2016 4.000 4.002 3.950 3.990 47,473 -0.06(-1.48%)
Jan 19, 2016 4.010 4.160 4.000 4.050 41,416 -0.03(-0.74%)
Jan 15, 2016 4.080 4.080 4.080 0 -0.04(-0.97%)
Jan 14, 2016 4.120 4.140 4.110 4.120 8,805 -0.02(-0.48%)
Jan 13, 2016 4.238 4.238 4.140 4.140 60,739 -0.09(-2.13%)
Jan 12, 2016 4.280 4.280 4.210 4.230 5,866 -0.01(-0.24%)
Jan 11, 2016 4.260 4.350 4.210 4.240 13,035 -0.02(-0.47%)
Jan 08, 2016 4.260 4.320 4.260 4.260 8,837 +0.00(+0.00%)
Jan 07, 2016 4.280 4.320 4.250 4.260 9,900 -0.06(-1.39%)
Jan 06, 2016 4.370 4.370 4.280 4.320 18,958 -0.07(-1.59%)
Jan 05, 2016 4.500 4.500 4.370 4.390 9,695 -0.18(-3.94%)
Jan 04, 2016 4.550 4.570 4.520 4.570 11,700 +0.02(+0.44%)
Dec 31, 2015 4.550 4.550 4.550 0 -0.14(-2.90%)
Dec 30, 2015 4.620 4.686 4.620 4.686 8,000 +0.03(+0.56%)
Dec 29, 2015 4.660 4.750 4.620 4.660 38,026 +0.04(+0.87%)
Dec 28, 2015 4.620 4.750 4.610 4.620 11,867 +0.10(+2.21%)
Dec 24, 2015 4.520 4.520 4.520 0 -0.12(-2.48%)
Dec 23, 2015 4.583 4.650 4.550 4.635 14,203 +0.12(+2.54%)
Dec 22, 2015 4.520 4.580 4.470 4.520 30,551 -0.06(-1.31%)
Dec 21, 2015 4.570 4.580 4.490 4.580 12,380 +0.04(+0.81%)
Dec 18, 2015 4.550 4.550 4.500 4.543 8,896 -0.01(-0.15%)
Dec 17, 2015 4.580 4.620 4.550 4.550 16,380 +0.00(+0.00%)
Dec 16, 2015 4.520 4.550 4.380 4.550 68,064 +0.02(+0.55%)
Dec 15, 2015 4.460 4.550 4.460 4.525 18,123 +0.12(+2.84%)
Dec 14, 2015 4.410 4.460 4.380 4.400 45,609 +0.03(+0.69%)
Dec 11, 2015 4.420 4.430 4.370 4.370 629 -0.08(-1.80%)
Dec 10, 2015 4.494 4.494 4.450 4.450 39,823 -0.01(-0.22%)
Dec 09, 2015 4.490 4.544 4.460 4.460 52,114 +0.04(+1.02%)
Dec 08, 2015 4.400 4.450 4.340 4.415 11,113 -0.00(-0.11%)
Dec 07, 2015 4.490 4.550 4.420 4.420 31,285 -0.12(-2.56%)
Dec 04, 2015 4.490 4.650 4.490 4.536 409,940 +0.17(+3.80%)
Dec 03, 2015 4.480 4.480 4.370 4.370 226,121 -0.06(-1.35%)
Dec 02, 2015 4.540 4.540 4.430 4.430 26,300 -0.02(-0.45%)
Dec 01, 2015 4.540 4.550 4.450 4.450 25,387 -0.13(-2.84%)
Nov 30, 2015 4.700 4.700 4.550 4.580 21,225 +0.01(+0.22%)
Nov 27, 2015 4.626 4.626 4.570 4.570 15,541 +0.07(+1.56%)
Nov 25, 2015 4.500 4.500 4.500 0 +0.03(+0.67%)
Nov 24, 2015 4.500 4.550 4.470 4.470 23,658 -0.04(-0.89%)
Nov 23, 2015 4.550 4.500 4.510 16,350 +0.10(+2.27%)
Nov 20, 2015 4.570 4.570 4.410 4.410 37,157 -0.14(-3.08%)
Nov 19, 2015 4.649 4.649 4.550 4.550 32,522 -0.11(-2.32%)
Nov 18, 2015 4.760 4.760 4.630 4.658 20,400 +0.10(+2.15%)
Nov 17, 2015 4.620 4.690 4.560 4.560 35,421 +0.01(+0.22%)
Nov 16, 2015 4.650 4.650 4.520 4.550 20,010 -0.02(-0.44%)
Nov 13, 2015 4.600 4.610 4.520 4.570 123,806 -0.08(-1.65%)
Nov 12, 2015 4.640 4.666 4.640 4.647 32,039 -0.03(-0.71%)
Nov 11, 2015 4.710 4.750 4.650 4.680 14,000 -0.02(-0.43%)
Nov 10, 2015 4.800 4.800 4.680 4.700 25,668 -0.17(-3.49%)
Nov 09, 2015 4.850 4.900 4.850 4.870 11,458 -0.01(-0.29%)
Nov 06, 2015 4.852 4.884 4.820 4.884 3,253 -0.11(-2.12%)
Nov 05, 2015 4.922 4.990 4.900 4.990 4,715 +0.09(+1.84%)
Nov 04, 2015 4.930 4.930 4.900 4.900 19,527 -0.01(-0.20%)
Nov 03, 2015 4.910 4.970 4.900 4.910 19,627 -0.03(-0.61%)
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.