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, 2019 4.440 4.440 4.320 4.430 76,000 +0.04(+0.91%)
Dec 30, 2019 4.360 4.410 4.340 4.390 26,158 +0.03(+0.69%)
Dec 27, 2019 4.375 4.420 4.330 4.360 57,200 -0.07(-1.58%)
Dec 26, 2019 4.300 4.440 4.300 4.430 100,184 +0.06(+1.37%)
Dec 24, 2019 4.360 4.380 4.350 4.370 56,200 +0.02(+0.46%)
Dec 23, 2019 4.280 4.350 4.270 4.350 189,767 +0.06(+1.40%)
Dec 20, 2019 4.320 4.320 4.260 4.290 77,500 -0.04(-0.92%)
Dec 19, 2019 4.390 4.390 4.284 4.330 59,086 -0.06(-1.37%)
Dec 18, 2019 4.400 4.410 4.350 4.390 20,820 -0.02(-0.45%)
Dec 17, 2019 4.425 4.450 4.380 4.410 134,750 -0.00(-0.11%)
Dec 16, 2019 4.410 4.460 4.380 4.415 21,001 +0.01(+0.34%)
Dec 13, 2019 4.380 4.450 4.337 4.400 224,500 +0.06(+1.38%)
Dec 12, 2019 4.290 4.370 4.250 4.340 30,619 +0.04(+0.93%)
Dec 11, 2019 4.280 4.330 4.250 4.300 46,190 +0.05(+1.12%)
Dec 10, 2019 4.233 4.290 4.230 4.252 16,382 +0.02(+0.53%)
Dec 09, 2019 4.250 4.274 4.230 4.230 21,999 -0.02(-0.47%)
Dec 06, 2019 4.300 4.300 4.214 4.250 13,500 +0.01(+0.35%)
Dec 05, 2019 4.220 4.270 4.210 4.235 82,388 +0.02(+0.36%)
Dec 04, 2019 4.230 4.240 4.190 4.220 20,667 +0.06(+1.56%)
Dec 03, 2019 4.170 4.190 4.100 4.155 52,183 -0.04(-1.07%)
Dec 02, 2019 4.260 4.260 4.182 4.200 18,015 -0.10(-2.33%)
Nov 29, 2019 4.260 4.300 4.250 4.300 8,700 +0.04(+0.93%)
Nov 27, 2019 4.290 4.290 4.220 4.261 6,500 -0.07(-1.51%)
Nov 26, 2019 4.300 4.326 4.275 4.326 10,035 +0.02(+0.37%)
Nov 25, 2019 4.280 4.320 4.240 4.310 29,094 +0.04(+0.94%)
Nov 22, 2019 4.300 4.360 4.260 4.270 11,000 -0.05(-1.04%)
Nov 21, 2019 4.310 4.316 4.260 4.315 3,368 -0.03(-0.80%)
Nov 20, 2019 4.380 4.400 4.310 4.350 57,069 -0.04(-0.82%)
Nov 19, 2019 4.380 4.410 4.320 4.386 18,697 +0.01(+0.13%)
Nov 18, 2019 4.390 4.400 4.320 4.380 39,127 -0.07(-1.57%)
Nov 15, 2019 4.465 4.470 4.400 4.450 11,900 +0.05(+1.23%)
Nov 14, 2019 4.405 4.460 4.360 4.396 11,565 -0.02(-0.51%)
Nov 13, 2019 4.480 4.480 4.380 4.418 158,888 -0.03(-0.71%)
Nov 12, 2019 4.450 4.480 4.410 4.450 26,271 -0.02(-0.45%)
Nov 11, 2019 4.435 4.490 4.390 4.470 222,597 +0.03(+0.72%)
Nov 08, 2019 4.480 4.480 4.400 4.438 348,000 -0.05(-1.16%)
Nov 07, 2019 4.500 4.530 4.488 4.490 705,180 +0.04(+0.90%)
Nov 06, 2019 4.450 4.458 4.402 4.450 412,886 +0.05(+1.14%)
Nov 05, 2019 4.360 4.430 4.350 4.400 129,141 -0.00(-0.05%)
Nov 04, 2019 4.400 4.420 4.370 4.402 156,317 +0.01(+0.16%)
Nov 01, 2019 4.320 4.395 4.320 4.395 121,300 +0.08(+1.78%)
Oct 31, 2019 4.380 4.380 4.295 4.318 161,985 -0.02(-0.51%)
Oct 30, 2019 4.290 4.380 4.290 4.340 235,270 -0.03(-0.60%)
Oct 29, 2019 4.350 4.416 4.320 4.366 175,812 +0.03(+0.60%)
Oct 28, 2019 4.290 4.350 4.280 4.340 105,790 +0.04(+0.88%)
Oct 25, 2019 4.250 4.345 4.250 4.302 14,700 -0.01(-0.23%)
Oct 24, 2019 4.335 4.350 4.270 4.312 20,492 +0.01(+0.33%)
Oct 23, 2019 4.327 4.340 4.274 4.298 16,258 +0.08(+1.85%)
Oct 22, 2019 4.220 4.300 4.220 4.220 13,220 -0.03(-0.71%)
Oct 21, 2019 4.205 4.250 4.170 4.250 11,638 +0.05(+1.19%)
Oct 18, 2019 4.200 4.200 4.120 4.200 12,500 -0.03(-0.71%)
Oct 17, 2019 4.184 4.260 4.184 4.230 94,757 +0.05(+1.20%)
Oct 16, 2019 4.175 4.240 4.150 4.180 52,471 +0.03(+0.82%)
Oct 15, 2019 4.100 4.165 4.100 4.146 44,981 -0.02(-0.48%)
Oct 14, 2019 4.190 4.190 4.100 4.166 67,922 +0.10(+2.55%)
Oct 11, 2019 3.990 4.084 3.990 4.062 14,000 +0.15(+3.90%)
Oct 10, 2019 3.900 3.963 3.870 3.910 126,768 +0.02(+0.51%)
Oct 09, 2019 3.840 3.910 3.840 3.890 56,747 +0.08(+2.10%)
Oct 08, 2019 3.810 3.910 3.810 3.810 27,041 -0.09(-2.31%)
Oct 07, 2019 3.880 3.920 3.880 3.900 23,802 +0.02(+0.52%)
Oct 04, 2019 3.900 3.950 3.880 3.880 34,200 -0.07(-1.77%)
Oct 03, 2019 3.910 3.970 3.900 3.950 23,088 +0.02(+0.51%)
Oct 02, 2019 4.000 4.000 3.930 3.930 23,756 -0.09(-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.