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

Bollore Investissement (OP: BOIVF )

6.736 -0.079 (-1.16%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
May 31, 2013 420.55 420.55 420.55 0 -3.70(-0.87%)
May 30, 2013 424.20 424.25 424.20 424.25 47 -8.45(-1.95%)
May 22, 2013 432.70 432.70 432.70 0 -4.50(-1.03%)
May 21, 2013 437.20 437.20 437.20 437.20 200 +11.05(+2.59%)
May 20, 2013 426.15 426.15 426.15 426.15 10 +4.08(+0.97%)
May 14, 2013 422.07 422.07 422.07 422.07 0 +2.77(+0.66%)
May 10, 2013 419.30 419.30 419.30 419.30 0 +0.05(+0.01%)
May 09, 2013 419.40 419.40 419.25 419.25 250 -3.15(-0.75%)
May 08, 2013 422.40 422.40 422.40 422.40 115 +10.42(+2.53%)
May 07, 2013 411.98 411.98 411.98 411.98 18 +7.18(+1.77%)
May 06, 2013 404.80 404.80 404.80 404.80 5 -8.95(-2.16%)
Apr 30, 2013 413.75 413.75 413.75 0 +23.45(+6.01%)
Apr 26, 2013 390.30 390.30 390.30 0 +6.80(+1.77%)
Apr 25, 2013 383.50 383.50 383.50 383.50 7 +5.85(+1.55%)
Apr 24, 2013 377.65 377.65 377.65 377.65 16 +4.95(+1.33%)
Apr 23, 2013 372.70 372.70 372.70 372.70 25 -3.17(-0.84%)
Apr 18, 2013 375.87 375.87 375.87 375.87 0 +2.77(+0.74%)
Apr 17, 2013 373.10 373.10 373.10 373.10 4 -6.73(-1.77%)
Apr 15, 2013 379.83 379.83 379.83 0 -5.52(-1.43%)
Apr 12, 2013 384.32 385.35 384.32 385.35 67 -7.15(-1.82%)
Apr 11, 2013 390.71 392.50 390.71 392.50 234 +0.80(+0.20%)
Apr 05, 2013 391.70 391.70 391.70 0 +7.55(+1.96%)
Apr 04, 2013 384.15 384.15 384.15 384.15 3 +1.15(+0.30%)
Apr 02, 2013 383.00 383.00 383.00 0 -1.17(-0.30%)
Mar 28, 2013 384.17 384.17 384.17 0 -0.83(-0.22%)
Mar 27, 2013 385.74 385.74 385.00 385.00 30 -19.44(-4.81%)
Mar 22, 2013 404.44 404.44 404.44 0 +17.70(+4.58%)
Mar 20, 2013 386.74 386.74 386.74 0 -0.76(-0.20%)
Mar 14, 2013 387.50 387.50 387.50 0 +2.60(+0.68%)
Mar 13, 2013 384.90 384.90 384.90 384.90 38 -1.21(-0.31%)
Mar 11, 2013 386.11 386.11 386.11 0 -3.24(-0.83%)
Mar 07, 2013 389.35 389.35 389.35 0 +1.30(+0.34%)
Mar 05, 2013 388.05 388.05 388.05 0 +2.10(+0.54%)
Mar 04, 2013 385.95 385.95 385.95 385.95 2 -3.77(-0.97%)
Mar 01, 2013 389.72 389.72 389.72 389.72 42 +2.71(+0.70%)
Feb 28, 2013 387.01 387.01 387.01 387.01 3 -6.11(-1.55%)
Feb 27, 2013 393.10 396.39 393.10 393.12 364 +1.12(+0.29%)
Feb 25, 2013 392.00 392.00 392.00 392.00 0 +12.68(+3.34%)
Feb 21, 2013 379.32 379.32 379.32 379.32 0 -18.78(-4.72%)
Feb 20, 2013 398.10 398.10 398.10 398.10 155 -6.91(-1.71%)
Feb 19, 2013 405.98 408.84 405.00 405.01 579 +19.34(+5.01%)
Feb 15, 2013 383.45 385.67 383.45 385.67 526 +24.06(+6.65%)
Feb 14, 2013 361.61 361.61 361.61 361.61 143 +1.36(+0.38%)
Feb 13, 2013 360.85 360.85 360.25 360.25 66 -2.75(-0.76%)
Feb 06, 2013 363.00 363.00 363.00 0 +7.48(+2.10%)
Feb 04, 2013 362.35 362.35 355.52 355.52 14 -10.48(-2.86%)
Jan 30, 2013 366.00 366.00 366.00 0 +3.95(+1.09%)
Jan 24, 2013 362.05 362.05 362.05 362.05 0 -0.20(-0.06%)
Jan 23, 2013 362.25 362.25 362.25 362.25 65 +4.00(+1.12%)
Jan 22, 2013 358.25 358.25 358.25 358.25 10 -6.75(-1.85%)
Jan 18, 2013 365.00 365.00 365.00 365.00 17 +5.50(+1.53%)
Jan 17, 2013 359.50 359.50 359.50 359.50 5 +1.16(+0.32%)
Jan 14, 2013 358.34 358.34 358.34 0 -3.66(-1.01%)
Jan 12, 2013 361.85 365.00 355.00 362.00 451 +0.00(+0.00%)
Jan 11, 2013 361.85 365.00 355.00 362.00 451 +6.00(+1.69%)
Jan 09, 2013 356.00 356.00 356.00 0 +7.99(+2.30%)
Jan 07, 2013 348.01 348.01 348.01 0 +7.01(+2.06%)
Dec 27, 2012 341.00 341.00 341.00 341.00 0 +5.00(+1.49%)
Dec 26, 2012 336.00 336.00 336.00 336.00 7 +1.00(+0.30%)
Dec 21, 2012 335.00 335.00 335.00 0 -11.00(-3.18%)
Dec 20, 2012 346.00 346.00 346.00 346.00 91 -0.50(-0.14%)
Dec 18, 2012 346.50 346.50 346.50 0 +2.49(+0.72%)
Dec 14, 2012 344.01 344.01 344.01 0 +15.90(+4.85%)
Dec 11, 2012 328.11 328.11 328.11 0 -17.05(-4.94%)
Dec 10, 2012 345.16 345.16 345.16 345.16 3 +3.16(+0.92%)
Dec 07, 2012 342.00 342.00 342.00 342.00 17 -13.87(-3.90%)
Dec 06, 2012 355.87 355.87 355.87 355.87 25 +8.62(+2.48%)
Dec 03, 2012 347.25 347.25 347.25 0 +4.25(+1.24%)
Nov 30, 2012 343.00 343.00 343.00 343.00 12 -3.50(-1.01%)
Nov 29, 2012 355.00 355.00 346.50 346.50 52 +4.00(+1.17%)
Nov 28, 2012 342.50 342.50 342.50 342.50 3 +2.50(+0.74%)
Nov 27, 2012 340.00 340.00 340.00 340.00 5 -2.92(-0.85%)
Nov 26, 2012 344.00 344.00 342.92 342.92 95 -7.13(-2.04%)
Nov 24, 2012 349.58 350.05 349.58 350.05 110 +0.00(+0.00%)
Nov 23, 2012 349.58 350.05 349.58 350.05 110 +22.05(+6.72%)
Nov 19, 2012 328.00 328.00 328.00 328.00 0 +5.81(+1.80%)
Nov 16, 2012 322.19 322.19 322.19 322.19 101 +4.19(+1.32%)
Nov 15, 2012 319.50 319.50 318.00 318.00 109 -1.58(-0.49%)
Nov 13, 2012 319.58 319.58 319.58 0 -3.42(-1.06%)
Nov 12, 2012 332.00 332.00 323.00 323.00 334 +4.00(+1.25%)
Nov 08, 2012 319.00 319.00 319.00 319.00 0 -10.75(-3.26%)
Nov 07, 2012 329.75 329.75 329.75 329.75 50 -0.75(-0.23%)
Nov 06, 2012 328.31 330.50 328.31 330.50 23 +30.50(+10.17%)
Nov 01, 2012 300.00 300.00 300.00 300.00 0 +0.00(+0.00%)
Oct 31, 2012 298.48 300.00 298.48 300.00 300 +15.00(+5.26%)
Oct 24, 2012 285.00 285.00 285.00 0 -6.00(-2.06%)
Oct 18, 2012 291.00 291.00 291.00 0 +11.00(+3.93%)
Oct 17, 2012 280.00 280.00 280.00 280.00 304 +12.13(+4.53%)
Oct 15, 2012 267.87 267.87 267.87 0 +4.87(+1.85%)
Oct 12, 2012 263.00 263.00 263.00 263.00 8 -4.50(-1.68%)
Oct 11, 2012 267.50 267.50 267.50 267.50 40 -3.00(-1.11%)
Oct 09, 2012 270.50 270.50 270.50 0 +4.04(+1.52%)
Oct 08, 2012 266.46 266.46 266.46 266.46 9 -2.34(-0.87%)
Oct 06, 2012 268.80 268.80 268.80 268.80 18 +0.00(+0.00%)
Oct 05, 2012 268.80 268.80 268.80 268.80 18 -2.45(-0.90%)
Oct 04, 2012 271.25 271.25 271.25 271.25 75 +5.41(+2.04%)
Oct 02, 2012 265.84 265.84 265.84 0 +4.84(+1.86%)
Sep 28, 2012 261.00 261.00 261.00 261.00 0 +3.00(+1.16%)
Sep 27, 2012 258.00 258.00 258.00 258.00 255 +1.58(+0.62%)
Sep 25, 2012 256.42 256.42 256.42 110 -6.58(-2.50%)
Sep 21, 2012 263.00 263.00 263.00 0 +0.00(+0.00%)
Sep 17, 2012 263.00 263.00 263.00 0 +3.00(+1.15%)
Sep 13, 2012 260.00 260.00 260.00 715 +0.56(+0.22%)
Sep 12, 2012 259.44 259.44 259.44 259.44 125 +5.44(+2.14%)
Sep 11, 2012 258.00 258.00 254.00 254.00 609 -1.25(-0.49%)
Sep 10, 2012 255.00 256.00 255.00 255.25 69 -1.75(-0.68%)
Sep 07, 2012 254.50 257.00 252.00 257.00 366 +8.00(+3.21%)
Sep 06, 2012 253.00 253.00 249.00 249.00 330 -1.00(-0.40%)
Sep 05, 2012 250.00 250.00 250.00 250.00 10 +20.00(+8.70%)
Aug 29, 2012 230.00 230.00 230.00 0 +5.39(+2.40%)
Aug 27, 2012 224.61 224.61 224.61 224.61 9 -1.39(-0.61%)
Aug 22, 2012 226.00 226.00 226.00 12 +1.00(+0.44%)
Aug 21, 2012 225.00 225.00 225.00 225.00 10 +0.30(+0.13%)
Aug 17, 2012 224.70 224.70 224.70 0 -2.80(-1.23%)
Aug 16, 2012 224.00 227.50 224.00 227.50 26 +5.90(+2.66%)
Aug 14, 2012 221.60 221.60 221.60 25 -0.85(-0.38%)
Aug 11, 2012 222.45 222.45 222.45 0 +0.00(+0.00%)
Aug 10, 2012 222.45 222.45 222.45 222.45 7 -2.55(-1.13%)
Aug 09, 2012 225.00 225.00 225.00 225.00 175 -1.70(-0.75%)
Aug 08, 2012 224.48 226.70 224.48 226.70 110 +0.95(+0.42%)
Aug 03, 2012 225.75 225.75 225.75 0 +2.05(+0.92%)
Jul 31, 2012 223.70 223.70 223.70 0 -1.30(-0.58%)
Jul 27, 2012 225.00 225.00 225.00 0 +7.00(+3.21%)
Jul 25, 2012 218.00 218.00 218.00 0 +6.18(+2.92%)
Jul 24, 2012 213.00 214.35 211.82 211.82 655 -4.68(-2.16%)
Jul 23, 2012 214.00 218.50 214.00 216.50 216 -1.00(-0.46%)
Jul 20, 2012 216.00 217.50 216.00 217.50 415 -5.50(-2.47%)
Jul 19, 2012 223.00 223.00 223.00 223.00 815 +2.50(+1.13%)
Jul 18, 2012 224.00 224.00 220.50 220.50 100 -1.50(-0.68%)
Jul 16, 2012 222.00 222.00 222.00 0 +2.99(+1.37%)
Jul 14, 2012 219.01 219.01 219.01 219.01 1 +0.00(+0.00%)
Jul 13, 2012 219.01 219.01 219.01 219.01 1 +0.01(+0.00%)
Jul 12, 2012 219.00 219.00 219.00 219.00 5 -0.28(-0.13%)
Jul 11, 2012 219.28 219.28 219.28 219.28 9 -1.72(-0.78%)
Jul 06, 2012 221.00 221.00 221.00 0 +0.00(+0.00%)
Jul 05, 2012 221.00 221.00 221.00 221.00 9 +10.50(+4.99%)
Jun 28, 2012 210.50 210.50 210.50 210.50 0 -0.28(-0.13%)
Jun 26, 2012 210.78 210.78 210.78 0 +6.78(+3.32%)
Jun 25, 2012 209.00 209.00 204.00 204.00 266 -9.50(-4.45%)
Jun 21, 2012 213.50 213.50 213.50 0 -3.50(-1.61%)
Jun 19, 2012 217.00 217.00 217.00 0 +2.00(+0.93%)
Jun 18, 2012 215.00 215.00 215.00 215.00 100 +0.00(+0.00%)
Jun 15, 2012 215.00 215.00 215.00 215.00 100 +0.50(+0.23%)
Jun 14, 2012 214.50 214.50 214.50 214.50 100 -3.00(-1.38%)
Jun 13, 2012 217.50 217.50 217.50 217.50 100 +7.50(+3.57%)
Jun 12, 2012 211.00 211.00 210.00 210.00 52 -1.50(-0.71%)
Jun 10, 2012 211.50 211.50 211.50 0 +0.00(+0.00%)
Jun 08, 2012 211.50 211.50 211.50 211.50 21 +9.50(+4.70%)
Jun 04, 2012 202.00 202.00 202.00 0 -2.00(-0.98%)
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.