Skip to main content

Bollore Investissement (OP: BOIVF )

6.195 +0.020 (+0.32%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.865 3.920 3.865 3.920 8,691 +0.01(+0.26%)
Mar 30, 2017 3.854 3.910 3.854 3.910 13,505 +0.02(+0.51%)
Mar 29, 2017 3.850 3.890 3.830 3.890 15,528 +0.01(+0.36%)
Mar 28, 2017 3.860 3.930 3.860 3.876 22,022 +0.01(+0.29%)
Mar 27, 2017 3.815 3.870 3.815 3.865 8,283 +0.04(+0.91%)
Mar 24, 2017 3.770 3.830 3.770 3.830 29,003 +0.02(+0.52%)
Mar 23, 2017 3.800 3.830 3.780 3.810 16,679 -0.02(-0.52%)
Mar 22, 2017 3.730 3.830 3.720 3.830 37,950 +0.05(+1.32%)
Mar 21, 2017 3.830 3.830 3.780 3.780 10,300 -0.12(-3.08%)
Mar 20, 2017 3.934 3.950 3.885 3.900 5,216 +0.03(+0.78%)
Mar 17, 2017 3.842 3.890 3.830 3.870 7,214 +0.04(+1.04%)
Mar 16, 2017 3.830 3.870 3.830 3.830 18,983 +0.09(+2.41%)
Mar 15, 2017 3.810 3.810 3.740 3.740 22,314 -0.05(-1.32%)
Mar 14, 2017 3.745 3.790 3.720 3.790 15,296 -0.05(-1.30%)
Mar 13, 2017 3.810 3.850 3.780 3.840 6,400 -0.04(-1.03%)
Mar 10, 2017 3.800 3.880 3.780 3.880 16,519 +0.13(+3.47%)
Mar 09, 2017 3.800 3.800 3.750 3.750 2,070 -0.02(-0.53%)
Mar 08, 2017 3.779 3.779 3.770 3.770 17,100 +0.02(+0.53%)
Mar 07, 2017 3.745 3.750 3.700 3.750 44,327 -0.03(-0.79%)
Mar 06, 2017 3.740 3.780 3.700 3.780 18,894 +0.03(+0.80%)
Mar 03, 2017 3.735 3.780 3.700 3.750 3,423 +0.04(+1.08%)
Mar 02, 2017 3.749 3.750 3.670 3.710 65,418 -0.09(-2.37%)
Mar 01, 2017 3.820 3.830 3.780 3.800 52,471 -0.14(-3.55%)
Feb 28, 2017 3.860 3.940 3.860 3.940 29,455 +0.08(+2.07%)
Feb 27, 2017 3.915 3.915 3.860 3.860 89,097 -0.01(-0.26%)
Feb 24, 2017 3.865 3.900 3.820 3.870 30,285 -0.17(-4.21%)
Feb 23, 2017 3.950 4.040 3.950 4.040 96,839 +0.09(+2.28%)
Feb 22, 2017 3.900 3.950 3.850 3.950 24,123 +0.03(+0.64%)
Feb 21, 2017 3.960 3.960 3.900 3.925 8,655 -0.03(-0.63%)
Feb 17, 2017 3.950 3.950 3.950 0 +0.01(+0.25%)
Feb 16, 2017 3.952 4.000 3.940 3.940 9,405 -0.06(-1.50%)
Feb 15, 2017 3.950 4.000 3.920 4.000 10,555 +0.05(+1.27%)
Feb 14, 2017 3.950 4.000 3.950 3.950 6,180 +0.00(+0.00%)
Feb 13, 2017 3.960 3.970 3.950 3.950 187,705 +0.03(+0.81%)
Feb 10, 2017 3.912 3.990 3.900 3.918 427,506 -0.02(-0.61%)
Feb 09, 2017 3.940 3.970 3.880 3.942 6,833 +0.11(+2.80%)
Feb 08, 2017 3.905 3.905 3.800 3.835 6,912 -0.12(-2.91%)
Feb 07, 2017 3.950 3.950 3.900 3.950 5,055 +0.00(+0.00%)
Feb 06, 2017 3.980 3.990 3.900 3.950 66,550 -0.10(-2.47%)
Feb 03, 2017 4.025 4.050 3.990 4.050 22,571 +0.00(+0.00%)
Feb 02, 2017 4.040 4.080 4.035 4.050 22,660 -0.01(-0.25%)
Feb 01, 2017 4.030 4.060 3.980 4.060 6,575 +0.09(+2.27%)
Jan 31, 2017 4.030 4.030 3.951 3.970 20,499 -0.04(-1.00%)
Jan 30, 2017 4.000 4.039 3.960 4.010 103,622 -0.03(-0.74%)
Jan 27, 2017 4.090 4.120 4.040 4.040 16,415 -0.08(-1.94%)
Jan 26, 2017 4.090 4.120 4.030 4.120 30,090 +0.01(+0.24%)
Jan 25, 2017 4.110 4.140 4.070 4.110 93,195 +0.11(+2.75%)
Jan 24, 2017 4.000 4.060 3.980 4.000 46,251 +0.02(+0.50%)
Jan 23, 2017 4.000 4.000 3.980 3.980 97,894 +0.00(+0.00%)
Jan 20, 2017 3.901 3.980 3.900 3.980 27,750 +0.08(+2.05%)
Jan 19, 2017 3.893 3.900 3.870 3.900 20,928 +0.06(+1.56%)
Jan 18, 2017 3.843 3.850 3.830 3.840 24,412 +0.01(+0.26%)
Jan 17, 2017 3.894 3.894 3.820 3.830 56,473 -0.07(-1.79%)
Jan 13, 2017 3.900 3.900 3.900 0 +0.05(+1.43%)
Jan 12, 2017 3.860 3.880 3.820 3.845 23,214 -0.01(-0.39%)
Jan 11, 2017 3.770 3.920 3.770 3.860 36,498 +0.08(+2.03%)
Jan 10, 2017 3.819 3.819 3.750 3.783 72,849 +0.03(+0.88%)
Jan 09, 2017 3.777 3.790 3.740 3.750 13,450 -0.05(-1.32%)
Jan 06, 2017 3.790 3.860 3.760 3.800 31,861 +0.01(+0.26%)
Jan 05, 2017 3.790 3.790 3.750 3.790 15,010 +0.00(+0.00%)
Jan 04, 2017 3.740 3.790 3.730 3.790 181,767 +0.07(+1.88%)
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.