Skip to main content

Bollore Investissement (OP: BOIVF )

6.170 -0.370 (-5.66%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.660 2.710 2.610 2.660 75,643 -0.07(-2.74%)
Apr 29, 2020 2.700 2.750 2.660 2.735 75,891 +0.13(+5.19%)
Apr 28, 2020 2.655 2.655 2.560 2.600 128,816 -0.04(-1.52%)
Apr 27, 2020 2.550 2.660 2.176 2.640 71,702 +0.04(+1.54%)
Apr 24, 2020 2.535 2.600 2.500 2.600 81,700 +0.07(+2.77%)
Apr 23, 2020 2.570 2.590 2.510 2.530 96,108 -0.09(-3.44%)
Apr 22, 2020 2.640 2.640 2.600 2.620 466,071 +0.02(+0.77%)
Apr 21, 2020 2.570 2.600 2.530 2.600 535,563 -0.12(-4.41%)
Apr 20, 2020 2.630 2.750 2.630 2.720 108,825 +0.12(+4.62%)
Apr 17, 2020 2.530 2.627 2.530 2.600 55,600 +0.10(+4.00%)
Apr 16, 2020 2.540 2.540 2.420 2.500 411,776 -0.13(-4.94%)
Apr 15, 2020 2.630 2.640 2.540 2.630 65,405 -0.10(-3.66%)
Apr 14, 2020 2.770 2.770 2.643 2.730 243,315 -0.03(-1.09%)
Apr 13, 2020 2.770 2.860 2.720 2.760 57,228 -0.03(-1.08%)
Apr 09, 2020 2.790 2.800 2.730 2.790 169,500 -0.01(-0.36%)
Apr 08, 2020 2.840 2.850 2.750 2.800 103,358 -0.10(-3.45%)
Apr 07, 2020 2.910 2.920 2.790 2.900 105,203 +0.11(+3.94%)
Apr 06, 2020 2.700 2.800 2.690 2.790 62,564 +0.26(+10.28%)
Apr 03, 2020 2.580 2.580 2.455 2.530 99,500 -0.09(-3.47%)
Apr 02, 2020 2.666 2.670 2.550 2.621 38,315 -0.02(-0.72%)
Apr 01, 2020 2.650 2.690 2.590 2.640 243,729 -0.01(-0.38%)
Mar 31, 2020 2.720 2.800 2.650 2.650 203,479 +0.00(+0.00%)
Mar 30, 2020 2.735 2.770 2.640 2.650 193,255 -0.22(-7.67%)
Mar 27, 2020 2.850 2.890 2.700 2.870 529,200 -0.01(-0.35%)
Mar 26, 2020 2.750 2.890 2.750 2.880 695,343 -0.00(-0.17%)
Mar 25, 2020 2.850 2.960 2.810 2.885 612,114 +0.07(+2.56%)
Mar 24, 2020 2.750 2.840 2.710 2.813 1,161,077 +0.23(+9.03%)
Mar 23, 2020 2.810 2.810 2.560 2.580 952,161 -0.22(-7.86%)
Mar 20, 2020 2.820 2.860 2.650 2.800 989,100 +0.20(+7.69%)
Mar 19, 2020 2.440 2.650 2.440 2.600 300,704 +0.10(+4.00%)
Mar 18, 2020 2.300 2.540 2.300 2.500 165,419 -0.08(-3.10%)
Mar 17, 2020 2.500 2.640 2.500 2.580 84,681 +0.07(+2.83%)
Mar 16, 2020 2.400 2.560 2.350 2.509 138,630 -0.37(-12.73%)
Mar 13, 2020 2.953 2.980 2.710 2.875 107,100 +0.15(+5.70%)
Mar 12, 2020 2.880 2.950 2.710 2.720 162,634 -0.38(-12.14%)
Mar 11, 2020 3.210 3.210 3.060 3.096 161,392 -0.14(-4.44%)
Mar 10, 2020 3.210 3.280 3.120 3.240 105,709 +0.12(+3.85%)
Mar 09, 2020 3.190 3.230 3.000 3.120 121,730 -0.23(-6.81%)
Mar 06, 2020 3.290 3.350 3.230 3.348 437,500 -0.05(-1.53%)
Mar 05, 2020 3.440 3.440 3.350 3.400 109,468 -0.11(-3.13%)
Mar 04, 2020 3.450 3.550 3.430 3.510 36,508 +0.08(+2.33%)
Mar 03, 2020 3.485 3.560 3.430 3.430 52,834 +0.02(+0.59%)
Mar 02, 2020 3.430 3.470 3.380 3.410 67,608 -0.02(-0.58%)
Feb 28, 2020 3.380 3.480 3.330 3.430 90,900 -0.07(-2.00%)
Feb 27, 2020 3.540 3.560 3.460 3.500 311,011 -0.06(-1.69%)
Feb 26, 2020 3.650 3.650 3.530 3.560 203,179 -0.01(-0.28%)
Feb 25, 2020 3.700 3.700 3.570 3.570 97,411 -0.20(-5.31%)
Feb 24, 2020 3.790 3.790 3.730 3.770 112,223 -0.26(-6.45%)
Feb 21, 2020 4.050 4.050 3.998 4.030 39,700 -0.02(-0.62%)
Feb 20, 2020 4.060 4.090 4.045 4.055 32,793 +0.01(+0.25%)
Feb 19, 2020 4.040 4.050 4.010 4.045 37,583 +0.02(+0.50%)
Feb 18, 2020 4.040 4.040 4.010 4.025 223,051 -0.08(-2.07%)
Feb 14, 2020 4.130 4.130 4.090 4.110 39,000 -0.17(-3.86%)
Feb 13, 2020 4.110 4.294 4.110 4.275 24,011 +0.12(+2.89%)
Feb 12, 2020 4.150 4.160 4.120 4.155 32,179 +0.04(+1.09%)
Feb 11, 2020 4.080 4.123 4.080 4.110 23,716 +0.03(+0.61%)
Feb 10, 2020 4.090 4.100 4.040 4.085 27,983 -0.05(-1.33%)
Feb 07, 2020 4.120 4.150 4.100 4.140 24,600 +0.01(+0.24%)
Feb 06, 2020 4.120 4.150 4.100 4.130 88,007 -0.00(-0.12%)
Feb 05, 2020 4.130 4.150 4.060 4.135 92,290 +0.02(+0.61%)
Feb 04, 2020 4.090 4.130 4.080 4.110 40,575 +0.03(+0.74%)
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.