Skip to main content

Bollore Investissement (OP: BOIVF )

6.330 +0.155 (+2.51%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.