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

Bollore Investissement (OP: BOIVF )

6.700 -0.115 (-1.69%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 4, 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 31, 2018 3.960 4.000 3.930 3.986 78,800 +0.03(+0.66%)
Dec 28, 2018 3.950 4.010 3.930 3.960 79,700 +0.02(+0.51%)
Dec 27, 2018 3.910 3.940 3.830 3.940 106,396 -0.11(-2.72%)
Dec 26, 2018 3.905 4.060 3.830 4.050 51,977 +0.10(+2.58%)
Dec 24, 2018 3.950 3.970 3.860 3.948 47,700 +0.07(+1.88%)
Dec 21, 2018 3.940 3.960 3.860 3.875 262,200 -0.06(-1.65%)
Dec 20, 2018 3.950 4.010 3.880 3.940 141,775 -0.04(-1.01%)
Dec 19, 2018 4.036 4.080 3.940 3.980 70,262 -0.05(-1.24%)
Dec 18, 2018 4.090 4.100 4.030 4.030 166,051 -0.04(-0.98%)
Dec 17, 2018 4.110 4.130 4.050 4.070 320,917 -0.03(-0.73%)
Dec 14, 2018 4.120 4.170 4.100 4.100 51,000 -0.04(-1.06%)
Dec 13, 2018 4.180 4.180 4.140 4.144 68,385 -0.01(-0.14%)
Dec 12, 2018 4.180 4.180 4.100 4.150 171,163 +0.09(+2.22%)
Dec 11, 2018 4.120 4.120 4.030 4.060 110,383 -0.08(-1.81%)
Dec 10, 2018 4.080 4.150 4.054 4.135 166,718 +0.06(+1.60%)
Dec 07, 2018 4.142 4.165 4.070 4.070 40,500 -0.16(-3.78%)
Dec 06, 2018 4.160 4.250 4.130 4.230 79,393 +0.00(+0.00%)
Dec 04, 2018 4.380 4.380 4.230 4.230 49,000 -0.15(-3.42%)
Dec 03, 2018 4.400 4.460 4.380 4.380 33,485 -0.04(-0.90%)
Nov 30, 2018 4.430 4.430 4.330 4.420 69,100 -0.07(-1.56%)
Nov 29, 2018 4.480 4.530 4.480 4.490 95,181 +0.00(+0.00%)
Nov 28, 2018 4.456 4.510 4.400 4.490 31,008 -0.06(-1.43%)
Nov 27, 2018 4.460 4.555 4.460 4.555 90,865 +0.09(+2.13%)
Nov 26, 2018 4.465 4.500 4.450 4.460 189,480 +0.09(+2.06%)
Nov 23, 2018 4.362 4.390 4.362 4.370 65,400 -0.04(-0.91%)
Nov 21, 2018 4.410 4.410 4.410 0 +0.07(+1.61%)
Nov 20, 2018 4.300 4.370 4.258 4.340 30,545 -0.04(-0.97%)
Nov 19, 2018 4.420 4.450 4.360 4.383 8,572 +0.09(+2.03%)
Nov 16, 2018 4.270 4.370 4.270 4.295 7,400 +0.13(+3.01%)
Nov 15, 2018 4.220 4.280 4.150 4.170 112,614 -0.03(-0.60%)
Nov 14, 2018 4.290 4.290 4.140 4.195 15,802 +0.04(+0.84%)
Nov 13, 2018 4.190 4.270 4.150 4.160 22,608 -0.04(-0.95%)
Nov 12, 2018 4.210 4.250 4.130 4.200 28,101 -0.06(-1.41%)
Nov 09, 2018 4.290 4.316 4.250 4.260 27,500 -0.06(-1.39%)
Nov 08, 2018 4.310 4.400 4.310 4.320 20,065 -0.02(-0.46%)
Nov 07, 2018 4.360 4.390 4.290 4.340 12,011 -0.00(-0.05%)
Nov 06, 2018 4.270 4.350 4.270 4.342 4,078 -0.01(-0.30%)
Nov 05, 2018 4.300 4.380 4.280 4.355 34,826 +0.02(+0.40%)
Nov 02, 2018 4.380 4.452 4.310 4.338 18,100 +0.10(+2.30%)
Nov 01, 2018 4.240 4.300 4.197 4.240 28,233 -0.04(-1.02%)
Oct 31, 2018 4.200 4.290 4.160 4.284 33,543 +0.11(+2.72%)
Oct 30, 2018 4.130 4.250 4.130 4.170 19,313 +0.06(+1.46%)
Oct 29, 2018 4.180 4.240 4.110 4.110 289,572 -0.04(-1.06%)
Oct 26, 2018 4.080 4.220 4.080 4.154 23,500 +0.01(+0.34%)
Oct 25, 2018 4.153 4.230 4.140 4.140 87,599 +0.05(+1.22%)
Oct 24, 2018 4.190 4.220 4.090 4.090 195,071 -0.08(-1.92%)
Oct 23, 2018 4.165 4.240 4.130 4.170 63,300 -0.09(-2.17%)
Oct 22, 2018 4.300 4.330 4.240 4.263 42,147 -0.01(-0.18%)
Oct 19, 2018 4.190 4.300 4.190 4.270 35,000 -0.05(-1.16%)
Oct 18, 2018 4.271 4.350 4.240 4.320 9,431 +0.00(+0.00%)
Oct 17, 2018 4.285 4.330 4.240 4.320 20,533 +0.04(+0.82%)
Oct 16, 2018 4.300 4.360 4.264 4.285 22,540 +0.03(+0.82%)
Oct 15, 2018 4.220 4.250 4.170 4.250 16,557 +0.14(+3.51%)
Oct 12, 2018 4.130 4.200 4.100 4.106 27,200 +0.01(+0.35%)
Oct 11, 2018 4.145 4.170 4.080 4.092 30,620 -0.03(-0.80%)
Oct 10, 2018 4.152 4.190 4.110 4.125 48,103 -0.04(-0.84%)
Oct 09, 2018 4.179 4.230 4.160 4.160 743,879 -0.14(-3.26%)
Oct 08, 2018 4.220 4.300 4.190 4.300 50,231 +0.05(+1.18%)
Oct 05, 2018 4.275 4.320 4.240 4.250 33,400 -0.08(-1.85%)
Oct 04, 2018 4.300 4.330 4.260 4.330 29,278 -0.01(-0.35%)
Oct 03, 2018 4.299 4.370 4.299 4.345 42,726 +0.01(+0.23%)
Oct 02, 2018 4.291 4.350 4.291 4.335 52,083 +0.04(+1.05%)
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.