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

Bollore Investissement (OP: BOIVF )

5.964 -0.116 (-1.91%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 26, 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 (%)
Jun 29, 2018 4.610 4.707 4.600 4.630 24,094 +0.05(+1.20%)
Jun 28, 2018 4.590 4.630 4.520 4.575 222,839 -0.07(-1.53%)
Jun 27, 2018 4.635 4.730 4.635 4.646 259,123 -0.04(-0.93%)
Jun 26, 2018 4.660 4.690 4.600 4.690 184,269 -0.04(-0.85%)
Jun 25, 2018 4.740 4.765 4.620 4.730 138,568 -0.04(-0.84%)
Jun 22, 2018 4.810 4.820 4.750 4.770 92,091 +0.03(+0.63%)
Jun 21, 2018 4.680 4.780 4.680 4.740 27,467 -0.11(-2.27%)
Jun 20, 2018 4.870 4.807 4.850 27,842 +0.04(+0.83%)
Jun 19, 2018 4.765 4.830 4.740 4.810 33,125 +0.00(+0.00%)
Jun 18, 2018 4.840 4.850 4.770 4.810 33,373 -0.02(-0.41%)
Jun 15, 2018 4.961 4.810 4.830 37,419 +0.00(+0.00%)
Jun 14, 2018 4.830 4.890 4.820 4.830 40,887 -0.03(-0.51%)
Jun 13, 2018 4.830 4.880 4.810 4.855 147,851 +0.08(+1.57%)
Jun 12, 2018 4.826 4.840 4.780 4.780 67,844 +0.08(+1.70%)
Jun 11, 2018 4.882 4.920 4.700 4.700 105,600 -0.19(-3.89%)
Jun 08, 2018 4.880 4.940 4.860 4.890 56,577 +0.00(+0.00%)
Jun 07, 2018 4.975 5.040 4.890 4.890 36,894 -0.14(-2.78%)
Jun 06, 2018 4.955 5.060 4.955 5.030 23,520 -0.01(-0.20%)
Jun 05, 2018 5.129 5.130 5.000 5.040 44,326 +0.03(+0.60%)
Jun 04, 2018 5.120 5.120 4.970 5.010 21,758 +0.08(+1.62%)
Jun 01, 2018 4.975 4.990 4.930 4.930 32,397 +0.02(+0.41%)
May 31, 2018 4.925 4.930 4.865 4.910 28,486 +0.06(+1.24%)
May 30, 2018 4.900 4.909 4.850 4.850 33,888 -0.10(-2.02%)
May 29, 2018 5.000 5.000 4.870 4.950 47,268 -0.10(-1.94%)
May 25, 2018 5.048 5.048 5.048 0 -0.07(-1.41%)
May 24, 2018 5.035 5.122 5.000 5.120 9,280 -0.02(-0.31%)
May 23, 2018 5.150 5.180 5.090 5.136 20,754 -0.05(-1.04%)
May 22, 2018 5.280 5.310 5.190 5.190 19,934 -0.04(-0.76%)
May 21, 2018 5.245 5.290 5.170 5.230 24,968 +0.10(+2.03%)
May 18, 2018 5.154 5.170 5.120 5.126 7,793 -0.03(-0.66%)
May 17, 2018 5.310 5.315 5.160 5.160 13,209 -0.03(-0.58%)
May 16, 2018 5.170 5.310 5.170 5.190 27,395 -0.03(-0.65%)
May 15, 2018 5.260 5.319 5.200 5.224 18,985 -0.13(-2.36%)
May 14, 2018 5.315 5.370 5.300 5.350 20,120 +0.10(+1.90%)
May 11, 2018 5.250 5.290 5.210 5.250 81,152 +0.08(+1.59%)
May 10, 2018 5.120 5.168 5.100 5.168 4,676 +0.14(+2.74%)
May 09, 2018 5.050 5.150 5.030 5.030 23,033 -0.07(-1.37%)
May 08, 2018 5.080 5.100 5.070 5.100 79,298 +0.05(+0.99%)
May 07, 2018 5.030 5.100 5.030 5.050 75,349 +0.05(+1.00%)
May 04, 2018 5.090 5.090 5.000 5.000 14,656 -0.05(-0.99%)
May 03, 2018 5.076 5.085 4.980 5.050 68,431 -0.15(-2.90%)
May 02, 2018 5.110 5.279 5.100 5.201 9,759 +0.18(+3.61%)
May 01, 2018 4.912 5.020 4.900 5.020 6,406 +0.08(+1.66%)
Apr 30, 2018 4.970 5.050 4.930 4.938 35,121 -0.07(-1.40%)
Apr 27, 2018 4.980 5.070 4.980 5.008 21,626 +0.04(+0.76%)
Apr 26, 2018 5.101 5.101 4.970 4.970 2,824 +0.01(+0.20%)
Apr 25, 2018 5.000 5.000 4.910 4.960 95,981 -0.08(-1.59%)
Apr 24, 2018 5.135 5.180 5.020 5.040 85,946 -0.46(-8.36%)
Apr 23, 2018 5.436 5.520 5.380 5.500 34,194 +0.08(+1.48%)
Apr 20, 2018 5.396 5.446 5.360 5.420 8,865 -0.09(-1.63%)
Apr 19, 2018 5.573 5.638 5.510 5.510 7,093 -0.04(-0.72%)
Apr 18, 2018 5.540 5.550 5.510 5.550 3,865 +0.08(+1.46%)
Apr 17, 2018 5.525 5.540 5.470 5.470 15,407 +0.00(+0.00%)
Apr 16, 2018 5.549 5.560 5.470 5.470 12,493 -0.05(-0.91%)
Apr 13, 2018 5.520 5.550 5.500 5.520 29,459 +0.09(+1.66%)
Apr 12, 2018 5.460 5.520 5.420 5.430 15,171 -0.07(-1.27%)
Apr 11, 2018 5.484 5.506 5.390 5.500 22,694 -0.00(-0.09%)
Apr 10, 2018 5.420 5.530 5.420 5.505 29,699 +0.05(+0.87%)
Apr 09, 2018 5.445 5.520 5.400 5.457 124,062 +0.12(+2.22%)
Apr 06, 2018 5.339 5.339 5.339 5.339 441 -0.04(-0.73%)
Apr 05, 2018 5.335 5.400 5.300 5.378 14,472 +0.15(+2.83%)
Apr 04, 2018 5.260 5.330 5.160 5.230 41,448 -0.13(-2.43%)
Apr 03, 2018 5.295 5.360 5.250 5.360 546,706 +0.11(+2.10%)
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.