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

Bollore Investissement (OP: BOIVF )

6.700 -0.115 (-1.69%)
Streaming Delayed Price Updated: 3:57 PM 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 (%)
Jul 31, 2019 4.360 4.360 4.285 4.305 35,209 -0.07(-1.49%)
Jul 30, 2019 4.430 4.430 4.350 4.370 31,463 -0.10(-2.35%)
Jul 29, 2019 4.460 4.500 4.430 4.475 25,779 +0.01(+0.22%)
Jul 26, 2019 4.410 4.480 4.410 4.465 18,100 +0.08(+1.71%)
Jul 25, 2019 4.370 4.410 4.350 4.390 16,156 +0.00(+0.00%)
Jul 24, 2019 4.405 4.430 4.380 4.390 20,649 +0.01(+0.23%)
Jul 23, 2019 4.350 4.410 4.344 4.380 4,833 +0.04(+0.92%)
Jul 22, 2019 4.410 4.410 4.330 4.340 21,816 -0.07(-1.59%)
Jul 19, 2019 4.460 4.460 4.400 4.410 59,400 -0.06(-1.34%)
Jul 18, 2019 4.490 4.500 4.440 4.470 8,348 -0.01(-0.22%)
Jul 17, 2019 4.515 4.540 4.480 4.480 38,925 -0.02(-0.44%)
Jul 16, 2019 4.470 4.530 4.464 4.500 18,442 +0.01(+0.17%)
Jul 15, 2019 4.520 4.520 4.460 4.492 30,198 +0.03(+0.73%)
Jul 12, 2019 4.480 4.520 4.440 4.460 17,400 -0.03(-0.67%)
Jul 11, 2019 4.440 4.500 4.440 4.490 31,466 +0.04(+0.90%)
Jul 10, 2019 4.380 4.450 4.370 4.450 11,088 +0.07(+1.60%)
Jul 09, 2019 4.400 4.430 4.340 4.380 18,198 -0.03(-0.68%)
Jul 08, 2019 4.450 4.456 4.390 4.410 4,234 -0.04(-0.90%)
Jul 05, 2019 4.480 4.480 4.444 4.450 21,700 -0.04(-0.89%)
Jul 03, 2019 4.460 4.510 4.460 4.490 21,800 +0.04(+0.90%)
Jul 02, 2019 4.464 4.506 4.440 4.450 5,790 +0.01(+0.23%)
Jul 01, 2019 4.485 4.510 4.430 4.440 79,142 +0.01(+0.23%)
Jun 28, 2019 4.410 4.435 4.402 4.430 21,200 +0.06(+1.37%)
Jun 27, 2019 4.380 4.410 4.359 4.370 57,962 -0.08(-1.80%)
Jun 26, 2019 4.400 4.460 4.370 4.450 28,897 +0.05(+1.14%)
Jun 25, 2019 4.370 4.430 4.370 4.400 40,868 +0.00(+0.00%)
Jun 24, 2019 4.410 4.460 4.400 4.400 21,355 -0.06(-1.35%)
Jun 21, 2019 4.400 4.460 4.400 4.460 16,800 +0.05(+1.13%)
Jun 20, 2019 4.410 4.470 4.400 4.410 92,595 +0.01(+0.23%)
Jun 19, 2019 4.395 4.438 4.360 4.400 5,834 -0.03(-0.68%)
Jun 18, 2019 4.400 4.470 4.390 4.430 13,553 +0.06(+1.37%)
Jun 17, 2019 4.320 4.380 4.320 4.370 12,167 -0.03(-0.68%)
Jun 14, 2019 4.400 4.420 4.330 4.400 7,100 -0.02(-0.45%)
Jun 13, 2019 4.410 4.460 4.410 4.420 11,491 +0.01(+0.23%)
Jun 12, 2019 4.430 4.470 4.400 4.410 10,138 +0.01(+0.23%)
Jun 11, 2019 4.410 4.470 4.400 4.400 22,371 -0.02(-0.45%)
Jun 10, 2019 4.490 4.490 4.420 4.420 30,389 -0.03(-0.56%)
Jun 07, 2019 4.460 4.470 4.410 4.445 420,500 +0.02(+0.34%)
Jun 06, 2019 4.450 4.455 4.380 4.430 235,384 -0.05(-1.12%)
Jun 05, 2019 4.490 4.490 4.460 4.480 18,958 -0.02(-0.38%)
Jun 04, 2019 4.500 4.500 4.460 4.497 46,388 -0.05(-1.16%)
Jun 03, 2019 4.500 4.550 4.371 4.550 35,057 +0.05(+1.11%)
May 31, 2019 4.449 4.508 4.449 4.500 18,700 +0.04(+0.78%)
May 30, 2019 4.465 4.500 4.440 4.465 6,543 -0.04(-0.78%)
May 29, 2019 4.450 4.530 4.445 4.500 19,718 +0.01(+0.33%)
May 28, 2019 4.500 4.540 4.480 4.485 11,545 -0.04(-0.99%)
May 24, 2019 4.510 4.530 4.470 4.530 26,600 +0.13(+2.95%)
May 23, 2019 4.390 4.450 4.340 4.400 13,690 -0.09(-2.00%)
May 22, 2019 4.510 4.520 4.482 4.490 52,744 -0.08(-1.75%)
May 21, 2019 4.590 4.590 4.540 4.570 17,374 +0.01(+0.22%)
May 20, 2019 4.500 4.560 4.500 4.560 38,067 -0.02(-0.44%)
May 17, 2019 4.600 4.630 4.580 4.580 5,600 -0.02(-0.43%)
May 16, 2019 4.610 4.650 4.585 4.600 11,096 -0.04(-0.86%)
May 15, 2019 4.590 4.650 4.560 4.640 24,492 +0.04(+0.87%)
May 14, 2019 4.560 4.600 4.560 4.600 4,763 +0.05(+1.10%)
May 13, 2019 4.590 4.590 4.500 4.550 117,826 -0.14(-2.99%)
May 10, 2019 4.670 4.690 4.600 4.690 7,600 +0.03(+0.54%)
May 09, 2019 4.620 4.680 4.600 4.665 9,883 -0.08(-1.58%)
May 08, 2019 4.640 4.740 4.640 4.740 16,239 +0.12(+2.49%)
May 07, 2019 4.630 4.650 4.600 4.625 23,208 -0.07(-1.39%)
May 06, 2019 4.660 4.690 4.645 4.690 10,991 -0.05(-1.05%)
May 03, 2019 4.705 4.740 4.690 4.740 17,500 +0.02(+0.34%)
May 02, 2019 4.706 4.740 4.690 4.724 24,811 -0.03(-0.55%)
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.