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

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
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 (%)
Apr 30, 2015 5.700 5.760 5.600 5.750 13,628 +0.09(+1.59%)
Apr 29, 2015 5.750 5.770 5.650 5.660 58,811 -0.02(-0.35%)
Apr 28, 2015 5.650 5.700 5.640 5.680 31,987 +0.05(+0.89%)
Apr 27, 2015 5.600 5.680 5.568 5.630 50,442 +0.18(+3.30%)
Apr 24, 2015 5.500 5.500 5.420 5.450 13,700 +0.18(+3.42%)
Apr 23, 2015 5.370 5.370 5.230 5.270 19,301 -0.18(-3.30%)
Apr 22, 2015 5.460 5.460 5.370 5.450 57,193 -0.09(-1.62%)
Apr 21, 2015 5.430 5.590 5.430 5.540 34,791 +0.21(+3.94%)
Apr 20, 2015 5.300 5.330 5.240 5.330 22,465 +0.07(+1.33%)
Apr 17, 2015 5.320 5.340 5.250 5.260 37,858 -0.21(-3.84%)
Apr 16, 2015 5.470 5.500 5.350 5.470 97,664 +0.14(+2.63%)
Apr 15, 2015 5.330 5.350 5.250 5.330 35,568 -0.01(-0.19%)
Apr 14, 2015 5.300 5.350 5.280 5.340 26,157 +0.02(+0.38%)
Apr 13, 2015 5.390 5.390 5.260 5.320 97,138 -0.09(-1.66%)
Apr 10, 2015 5.400 5.442 5.350 5.410 108,002 +0.07(+1.31%)
Apr 09, 2015 5.394 5.410 5.300 5.340 33,919 -0.01(-0.19%)
Apr 08, 2015 5.390 5.390 5.300 5.350 201,983 -0.04(-0.74%)
Apr 07, 2015 5.530 5.530 5.360 5.390 336,294 -0.16(-2.88%)
Apr 06, 2015 5.480 5.620 5.420 5.550 253,439 +0.21(+3.93%)
Apr 02, 2015 5.340 5.340 5.340 0 +0.00(+0.04%)
Apr 01, 2015 5.310 5.344 5.200 5.338 6,089 -0.00(-0.04%)
Mar 31, 2015 5.300 5.340 5.300 5.340 30,235 +0.02(+0.38%)
Mar 30, 2015 5.300 5.520 5.300 5.320 8,607 +0.02(+0.38%)
Mar 27, 2015 5.400 5.460 5.300 5.300 5,418 -0.20(-3.64%)
Mar 26, 2015 5.540 5.540 5.300 5.500 2,725 -0.19(-3.34%)
Mar 25, 2015 5.687 5.690 5.687 5.690 5,150 -0.06(-1.04%)
Mar 24, 2015 5.600 5.750 5.600 5.750 33,083 +0.08(+1.41%)
Mar 23, 2015 5.600 5.700 5.590 5.670 50,921 +0.12(+2.16%)
Mar 20, 2015 5.500 5.585 5.500 5.550 10,535 +0.06(+1.09%)
Mar 19, 2015 5.600 5.600 5.340 5.490 1,311 -0.01(-0.18%)
Mar 18, 2015 5.310 5.590 5.300 5.500 41,780 +0.00(+0.00%)
Mar 17, 2015 5.500 5.550 5.400 5.500 142,925 -0.05(-0.90%)
Mar 16, 2015 5.400 5.550 5.310 5.550 125,834 +0.00(+0.00%)
Mar 13, 2015 5.430 5.550 5.400 5.550 235,408 +0.05(+0.91%)
Mar 12, 2015 5.550 5.550 5.500 5.500 53,018 -0.05(-0.90%)
Mar 11, 2015 5.450 5.550 5.450 5.550 9,755 +0.15(+2.78%)
Mar 10, 2015 5.500 5.510 5.400 5.400 8,730 -0.15(-2.70%)
Mar 09, 2015 5.490 5.550 5.410 5.550 58,700 +0.05(+0.91%)
Mar 06, 2015 5.500 5.500 5.420 5.500 18,936 -0.05(-0.90%)
Mar 05, 2015 5.500 5.550 5.420 5.550 20,601 +0.07(+1.28%)
Mar 04, 2015 5.465 5.520 5.410 5.480 112,738 +0.07(+1.29%)
Mar 03, 2015 5.600 5.600 5.400 5.410 475,012 -0.17(-3.05%)
Mar 02, 2015 5.580 5.700 5.563 5.580 765,423 +0.05(+0.90%)
Feb 27, 2015 5.527 5.580 5.490 5.530 46,812 -0.11(-1.95%)
Feb 26, 2015 5.600 5.656 5.590 5.640 472,345 -0.09(-1.57%)
Feb 25, 2015 5.850 5.850 5.650 5.730 57,359 -0.03(-0.52%)
Feb 24, 2015 5.580 5.770 5.450 5.760 569,811 +0.35(+6.47%)
Feb 23, 2015 5.570 5.590 5.400 5.410 450,050 -0.16(-2.87%)
Feb 20, 2015 5.510 5.590 5.230 5.570 108,653 +0.02(+0.36%)
Feb 19, 2015 5.590 5.670 5.500 5.550 48,587 +0.39(+7.56%)
Feb 18, 2015 5.290 5.290 5.090 5.160 364,015 -0.11(-2.09%)
Feb 17, 2015 4.960 5.430 4.900 5.270 1,032,971 +0.21(+4.15%)
Feb 13, 2015 5.060 5.060 5.060 0 +0.21(+4.33%)
Feb 12, 2015 4.739 4.882 4.710 4.850 168,667 +0.15(+3.11%)
Feb 11, 2015 4.500 4.750 4.500 4.704 467,200 +0.15(+3.38%)
Feb 10, 2015 4.285 4.750 4.220 4.550 156,283 -0.32(-6.57%)
Feb 09, 2015 4.200 4.870 4.200 4.870 60,995 -0.08(-1.61%)
Feb 06, 2015 4.580 4.950 4.580 4.950 207,424 +0.37(+8.08%)
Feb 05, 2015 4.100 4.580 4.100 4.580 19,248 +0.00(+0.00%)
Feb 04, 2015 4.580 4.580 4.580 4.580 1,245 +0.24(+5.57%)
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.