Skip to main content

Bollore Investissement (OP: BOIVF )

6.175 +0.005 (+0.08%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.480 5.585 5.465 5.585 52,101 +0.13(+2.48%)
Nov 29, 2022 5.425 5.480 5.350 5.450 14,258 -0.05(-0.91%)
Nov 28, 2022 5.440 5.510 5.390 5.500 34,071 +0.04(+0.75%)
Nov 25, 2022 5.440 5.535 5.420 5.459 16,199 +0.11(+2.04%)
Nov 23, 2022 5.320 5.450 5.320 5.350 3,286 -0.03(-0.56%)
Nov 22, 2022 5.310 5.400 5.300 5.380 22,285 +0.04(+0.84%)
Nov 21, 2022 5.294 5.360 5.267 5.335 23,066 +0.12(+2.37%)
Nov 18, 2022 5.250 5.295 5.160 5.212 8,082 -0.05(-0.92%)
Nov 17, 2022 5.180 5.270 5.180 5.260 12,877 -0.04(-0.68%)
Nov 16, 2022 5.330 5.335 5.250 5.296 31,402 -0.00(-0.08%)
Nov 15, 2022 5.400 5.450 5.300 5.300 36,788 -0.08(-1.49%)
Nov 14, 2022 5.390 5.450 5.340 5.380 16,981 -0.07(-1.28%)
Nov 11, 2022 5.270 5.450 5.270 5.450 63,546 +0.20(+3.81%)
Nov 10, 2022 5.180 5.270 5.020 5.250 33,851 +0.15(+2.94%)
Nov 09, 2022 5.060 5.120 5.060 5.100 3,299 -0.05(-0.97%)
Nov 08, 2022 5.155 5.200 5.150 5.150 2,698 +0.00(+0.00%)
Nov 07, 2022 5.210 5.210 5.100 5.150 33,734 +0.15(+3.00%)
Nov 04, 2022 4.990 5.160 4.990 5.000 40,342 +0.08(+1.63%)
Nov 03, 2022 5.000 5.000 4.910 4.920 25,438 -0.20(-3.91%)
Nov 02, 2022 5.000 5.120 5.000 5.120 284 +0.08(+1.59%)
Nov 01, 2022 5.080 5.150 5.000 5.040 15,893 +0.04(+0.80%)
Oct 31, 2022 4.950 5.000 4.950 5.000 11,488 +0.03(+0.50%)
Oct 28, 2022 4.930 4.975 4.919 4.975 1,312 +0.00(+0.00%)
Oct 27, 2022 4.990 5.015 4.950 4.975 4,256 -0.11(-2.16%)
Oct 26, 2022 5.030 5.105 5.030 5.085 40,808 +0.13(+2.73%)
Oct 25, 2022 5.000 5.100 4.930 4.950 63,096 +0.18(+3.77%)
Oct 24, 2022 4.790 5.000 4.770 4.770 24,818 +0.13(+2.80%)
Oct 21, 2022 4.670 4.750 4.510 4.640 17,614 +0.14(+3.11%)
Oct 20, 2022 4.675 4.710 4.500 4.500 18,753 -0.18(-3.85%)
Oct 19, 2022 4.690 4.780 4.680 4.680 23,769 -0.04(-0.85%)
Oct 18, 2022 4.790 4.810 4.700 4.720 22,558 -0.05(-1.05%)
Oct 17, 2022 4.760 4.810 4.710 4.770 15,606 +0.17(+3.70%)
Oct 14, 2022 4.690 4.690 4.580 4.600 60,263 +0.08(+1.77%)
Oct 13, 2022 4.530 4.650 4.520 4.520 30,789 -0.04(-0.88%)
Oct 12, 2022 4.440 4.560 4.440 4.560 51,978 +0.14(+3.17%)
Oct 11, 2022 4.490 4.550 4.260 4.420 46,704 -0.12(-2.75%)
Oct 10, 2022 4.588 4.590 4.545 4.545 16,263 -0.05(-1.20%)
Oct 07, 2022 4.590 4.610 4.550 4.600 38,622 -0.04(-0.86%)
Oct 06, 2022 4.770 4.770 4.640 4.640 36,402 -0.10(-2.11%)
Oct 05, 2022 4.750 4.800 4.690 4.740 13,061 -0.07(-1.46%)
Oct 04, 2022 4.770 4.890 4.770 4.810 62,110 +0.15(+3.22%)
Oct 03, 2022 4.570 4.690 4.550 4.660 34,359 +0.04(+0.79%)
Sep 30, 2022 4.580 4.660 4.550 4.623 57,416 +0.08(+1.83%)
Sep 29, 2022 4.400 4.550 4.400 4.540 19,811 +0.05(+1.11%)
Sep 28, 2022 4.480 4.532 4.400 4.490 43,058 +0.07(+1.58%)
Sep 27, 2022 4.420 4.500 4.300 4.420 56,751 +0.04(+0.91%)
Sep 26, 2022 4.510 4.510 4.380 4.380 21,318 -0.17(-3.73%)
Sep 23, 2022 4.430 4.550 4.430 4.550 57,315 -0.10(-2.15%)
Sep 22, 2022 4.660 4.730 4.600 4.650 26,839 +0.05(+1.09%)
Sep 21, 2022 4.630 4.685 4.600 4.600 53,584 -0.10(-2.13%)
Sep 20, 2022 4.660 4.780 4.660 4.700 21,277 -0.04(-0.95%)
Sep 19, 2022 4.660 4.790 4.660 4.745 58,431 +0.01(+0.32%)
Sep 16, 2022 4.740 4.790 4.530 4.730 390,236 -0.03(-0.63%)
Sep 15, 2022 4.701 4.830 4.700 4.760 19,340 +0.04(+0.85%)
Sep 14, 2022 4.726 4.805 4.720 4.720 137,359 -0.06(-1.26%)
Sep 13, 2022 4.920 4.930 4.780 4.780 101,821 -0.14(-2.85%)
Sep 12, 2022 4.890 4.950 4.890 4.920 18,629 +0.10(+2.07%)
Sep 09, 2022 4.770 4.820 4.770 4.820 22,732 +0.14(+2.99%)
Sep 08, 2022 4.700 4.760 4.640 4.680 55,688 -0.11(-2.19%)
Sep 07, 2022 4.750 4.790 4.720 4.785 67,691 +0.04(+0.74%)
Sep 06, 2022 4.730 4.790 4.700 4.750 15,553 +0.10(+2.15%)
Sep 02, 2022 4.760 4.790 4.650 4.650 16,194 -0.11(-2.41%)
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.