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

Bollore Investissement (OP: BOIVF )

6.690 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 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 (%)
Dec 30, 2016 3.530 3.530 3.530 0 -0.03(-0.78%)
Dec 29, 2016 3.470 3.560 3.470 3.558 1,248,946 +0.03(+0.78%)
Dec 28, 2016 3.530 3.550 3.490 3.530 414,271 +0.00(+0.00%)
Dec 27, 2016 3.500 3.560 3.455 3.530 225,027 +0.00(+0.09%)
Dec 23, 2016 3.527 3.527 3.527 0 +0.09(+2.53%)
Dec 22, 2016 3.500 3.500 3.430 3.440 50,267 -0.01(-0.29%)
Dec 21, 2016 3.440 3.450 3.430 3.450 70,016 -0.00(-0.06%)
Dec 20, 2016 3.465 3.500 3.430 3.452 125,015 -0.06(-1.65%)
Dec 19, 2016 3.440 3.520 3.400 3.510 127,049 +0.11(+3.24%)
Dec 16, 2016 3.433 3.550 3.400 3.400 89,445 +0.01(+0.29%)
Dec 15, 2016 3.490 3.530 3.390 3.390 29,797 -0.10(-2.93%)
Dec 14, 2016 3.500 3.550 3.470 3.492 32,140 +0.04(+1.23%)
Dec 13, 2016 3.500 3.500 3.450 3.450 364,305 +0.00(+0.00%)
Dec 12, 2016 3.460 3.500 3.420 3.450 30,279 -0.01(-0.43%)
Dec 09, 2016 3.450 3.490 3.436 3.465 158,230 +0.03(+1.02%)
Dec 08, 2016 3.460 3.460 3.400 3.430 69,212 -0.01(-0.38%)
Dec 07, 2016 3.400 3.443 3.380 3.443 9,705 +0.08(+2.47%)
Dec 06, 2016 3.400 3.400 3.344 3.360 26,022 -0.02(-0.59%)
Dec 05, 2016 3.313 3.400 3.270 3.380 7,441 +0.17(+5.30%)
Dec 02, 2016 3.270 3.270 3.210 3.210 15,961 -0.06(-1.95%)
Dec 01, 2016 3.290 3.327 3.250 3.274 28,374 +0.03(+0.99%)
Nov 30, 2016 3.260 3.260 3.230 3.242 8,270 +0.05(+1.63%)
Nov 29, 2016 3.197 3.197 3.190 3.190 22,580 +0.04(+1.27%)
Nov 28, 2016 3.176 3.183 3.140 3.150 7,100 -0.03(-0.94%)
Nov 23, 2016 3.180 3.180 3.180 0 +0.05(+1.60%)
Nov 22, 2016 3.120 3.190 3.120 3.130 32,189 +0.13(+4.33%)
Nov 21, 2016 3.030 3.080 2.980 3.000 18,575 +0.02(+0.78%)
Nov 18, 2016 3.010 3.010 2.977 2.977 3,733 -0.03(-1.10%)
Nov 17, 2016 3.063 3.063 3.010 3.010 3,913 -0.01(-0.33%)
Nov 16, 2016 3.050 3.050 3.000 3.020 2,676 -0.03(-0.98%)
Nov 15, 2016 3.010 3.050 2.966 3.050 27,336 -0.08(-2.56%)
Nov 14, 2016 3.200 3.200 3.080 3.130 61,151 -0.04(-1.31%)
Nov 10, 2016 3.172 3.172 3.172 0 +0.07(+2.31%)
Nov 09, 2016 3.080 3.116 3.080 3.100 7,971 -0.05(-1.59%)
Nov 08, 2016 3.167 3.167 3.120 3.150 10,273 -0.04(-1.41%)
Nov 04, 2016 3.195 3.195 3.195 33,950 -0.03(-0.78%)
Nov 03, 2016 3.180 3.220 3.180 3.220 1,585 -0.01(-0.31%)
Nov 02, 2016 3.300 3.300 3.210 3.230 17,115 -0.04(-1.22%)
Nov 01, 2016 3.294 3.339 3.270 3.270 11,604 -0.02(-0.63%)
Oct 31, 2016 3.270 3.310 3.270 3.291 5,864 -0.02(-0.67%)
Oct 28, 2016 3.291 3.313 3.290 3.313 1,200 +0.03(+1.01%)
Oct 27, 2016 3.320 3.320 3.280 3.280 1,150 -0.01(-0.30%)
Oct 26, 2016 3.300 3.300 3.290 3.290 5,300 -0.01(-0.31%)
Oct 25, 2016 3.280 3.300 3.260 3.300 10,697 -0.08(-2.37%)
Oct 24, 2016 3.330 3.380 3.300 3.380 9,898 +0.09(+2.74%)
Oct 21, 2016 3.316 3.316 3.290 3.290 2,000 -0.08(-2.35%)
Oct 19, 2016 3.369 3.369 3.369 0 +0.08(+2.41%)
Oct 18, 2016 3.310 3.310 3.290 3.290 1,000 -0.02(-0.60%)
Oct 17, 2016 3.320 3.341 3.310 3.310 8,900 -0.02(-0.60%)
Oct 14, 2016 3.340 3.340 3.330 3.330 4,457 -0.01(-0.30%)
Oct 13, 2016 3.330 3.340 3.320 3.340 24,091 +0.01(+0.30%)
Oct 12, 2016 3.330 3.330 3.330 3.330 504 -0.08(-2.35%)
Oct 11, 2016 3.360 3.410 3.360 3.410 10,000 +0.00(+0.01%)
Oct 10, 2016 3.390 3.410 3.380 3.410 3,501 +0.03(+1.00%)
Oct 07, 2016 3.376 3.376 3.376 3.376 2 -0.00(-0.12%)
Oct 06, 2016 3.450 3.450 3.380 3.380 15,037 -0.08(-2.33%)
Oct 05, 2016 3.480 3.480 3.440 3.461 66,374 -0.02(-0.69%)
Oct 04, 2016 3.464 3.485 3.450 3.485 7,843 -0.04(-0.99%)
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.