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 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.