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 31, 2018 5.883 5.883 5.750 5.750 11,841 -0.06(-1.03%)
Jan 30, 2018 5.860 5.860 5.790 5.810 31,818 -0.07(-1.19%)
Jan 29, 2018 5.873 5.920 5.810 5.880 14,721 -0.10(-1.67%)
Jan 26, 2018 5.950 5.980 5.890 5.980 52,421 +0.10(+1.70%)
Jan 25, 2018 5.925 5.950 5.858 5.880 62,377 +0.06(+1.03%)
Jan 24, 2018 5.800 5.870 5.770 5.820 124,212 +0.06(+1.08%)
Jan 23, 2018 5.755 5.764 5.730 5.758 60,537 -0.04(-0.72%)
Jan 22, 2018 5.750 5.850 5.710 5.800 243,798 +0.09(+1.58%)
Jan 19, 2018 5.700 5.728 5.689 5.710 28,404 +0.06(+1.06%)
Jan 18, 2018 5.610 5.782 5.610 5.650 196,758 -0.02(-0.39%)
Jan 17, 2018 5.600 5.700 5.600 5.672 120,198 -0.01(-0.25%)
Jan 16, 2018 5.630 5.720 5.630 5.686 42,276 +0.14(+2.45%)
Jan 12, 2018 5.550 5.550 5.550 0 -0.08(-1.43%)
Jan 11, 2018 5.610 5.700 5.610 5.631 9,015 +0.03(+0.52%)
Jan 10, 2018 5.760 5.600 5.602 7,019 -0.16(-2.75%)
Jan 09, 2018 5.664 5.760 5.640 5.760 22,894 +0.11(+1.95%)
Jan 08, 2018 5.625 5.660 5.580 5.650 34,175 +0.02(+0.33%)
Jan 05, 2018 5.657 5.657 5.630 5.631 5,166 +0.03(+0.56%)
Jan 04, 2018 5.608 5.690 5.600 5.600 42,127 +0.03(+0.50%)
Jan 03, 2018 5.510 5.932 5.510 5.572 70,866 +0.16(+2.99%)
Jan 02, 2018 5.430 5.497 5.383 5.410 12,015 -0.03(-0.59%)
Dec 29, 2017 5.442 5.442 5.442 0 +0.05(+0.96%)
Dec 28, 2017 5.428 5.480 5.390 5.390 15,636 -0.03(-0.50%)
Dec 27, 2017 5.414 5.430 5.390 5.417 7,280 +0.03(+0.50%)
Dec 26, 2017 5.335 5.390 5.280 5.390 11,510 +0.09(+1.70%)
Dec 22, 2017 5.317 5.370 5.290 5.300 36,082 -0.06(-1.12%)
Dec 21, 2017 5.300 5.420 5.280 5.360 20,091 +0.04(+0.75%)
Dec 20, 2017 5.394 5.470 5.320 5.320 4,058 -0.07(-1.26%)
Dec 19, 2017 5.340 5.388 5.320 5.388 3,910 +0.05(+0.86%)
Dec 18, 2017 5.330 5.440 5.310 5.342 18,818 +0.13(+2.53%)
Dec 15, 2017 5.200 5.239 5.180 5.210 101,827 -0.10(-1.88%)
Dec 14, 2017 5.290 5.330 5.230 5.310 7,207 +0.04(+0.76%)
Dec 13, 2017 5.310 5.310 5.260 5.270 2,898 -0.04(-0.75%)
Dec 12, 2017 5.286 5.328 5.260 5.310 11,993 +0.04(+0.76%)
Dec 11, 2017 5.270 5.360 5.270 5.270 20,323 +0.06(+1.23%)
Dec 08, 2017 5.228 5.228 5.190 5.206 5,477 +0.04(+0.70%)
Dec 07, 2017 5.238 5.238 5.170 5.170 2,967 -0.01(-0.29%)
Dec 06, 2017 5.210 5.210 5.180 5.185 36,606 -0.03(-0.48%)
Dec 05, 2017 5.210 5.300 5.200 5.210 29,965 -0.05(-0.98%)
Dec 04, 2017 5.340 5.260 5.262 23,147 +0.14(+2.77%)
Dec 01, 2017 5.270 5.270 5.120 5.120 2,436 -0.21(-3.94%)
Nov 30, 2017 5.315 5.330 5.280 5.330 10,221 +0.06(+1.14%)
Nov 29, 2017 5.280 5.356 5.200 5.270 141,525 -0.01(-0.19%)
Nov 28, 2017 5.275 5.320 5.220 5.280 73,085 +0.06(+1.15%)
Nov 27, 2017 5.299 5.370 5.220 5.220 10,812 -0.01(-0.19%)
Nov 24, 2017 5.251 5.330 5.230 5.230 10,760 +0.02(+0.38%)
Nov 22, 2017 5.150 5.210 5.150 5.210 54,039 +0.10(+1.96%)
Nov 21, 2017 5.176 5.200 5.110 5.110 15,248 +0.00(+0.00%)
Nov 20, 2017 5.085 5.180 5.040 5.110 26,715 +0.17(+3.34%)
Nov 17, 2017 4.910 5.000 4.910 4.945 7,839 +0.20(+4.12%)
Nov 16, 2017 4.744 4.750 4.690 4.750 29,293 +0.13(+2.80%)
Nov 15, 2017 4.667 4.720 4.620 4.620 46,079 -0.10(-2.12%)
Nov 14, 2017 4.655 4.720 4.613 4.720 4,352 +0.09(+2.05%)
Nov 13, 2017 4.565 4.640 4.520 4.625 28,403 -0.04(-0.75%)
Nov 10, 2017 4.644 4.660 4.620 4.660 146,502 +0.04(+0.81%)
Nov 09, 2017 4.600 4.690 4.600 4.622 39,782 -0.02(-0.38%)
Nov 08, 2017 4.700 4.730 4.640 4.640 12,403 -0.04(-0.85%)
Nov 07, 2017 4.770 4.770 4.680 4.680 57,904 -0.17(-3.51%)
Nov 06, 2017 4.856 4.870 4.770 4.850 54,743 -0.05(-1.02%)
Nov 03, 2017 4.868 4.900 4.868 4.900 4,542 +0.00(+0.06%)
Nov 02, 2017 4.840 4.940 4.840 4.897 27,473 +0.11(+2.24%)
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.