Skip to main content

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

Historical Prices

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.