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

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
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 (%)
Aug 31, 2017 4.650 4.720 4.650 4.720 2,282 +0.13(+2.83%)
Aug 30, 2017 4.550 4.600 4.540 4.590 77,629 +0.12(+2.68%)
Aug 29, 2017 4.480 4.540 4.470 4.470 4,200 -0.11(-2.40%)
Aug 28, 2017 4.580 4.580 4.580 4.580 5,086 -0.01(-0.17%)
Aug 25, 2017 4.530 4.588 4.530 4.588 1,846 +0.05(+1.06%)
Aug 24, 2017 4.590 4.590 4.540 4.540 5,355 -0.07(-1.52%)
Aug 23, 2017 4.610 4.610 4.610 4.610 3,860 +0.02(+0.42%)
Aug 22, 2017 4.602 4.602 4.591 4.591 7,939 +0.01(+0.22%)
Aug 21, 2017 4.580 4.610 4.560 4.581 33,398 +0.01(+0.23%)
Aug 18, 2017 4.580 4.580 4.570 4.570 900 -0.01(-0.22%)
Aug 17, 2017 4.620 4.620 4.580 4.580 15,985 -0.05(-1.08%)
Aug 16, 2017 4.628 4.640 4.628 4.630 7,349 +0.05(+1.09%)
Aug 15, 2017 4.600 4.605 4.570 4.580 6,667 -0.02(-0.43%)
Aug 14, 2017 4.615 4.650 4.600 4.600 11,637 +0.07(+1.55%)
Aug 11, 2017 4.530 4.530 4.530 4.530 4,200 -0.02(-0.44%)
Aug 10, 2017 4.568 4.568 4.550 4.550 37,868 -0.06(-1.30%)
Aug 09, 2017 4.600 4.640 4.600 4.610 4,117 -0.03(-0.65%)
Aug 08, 2017 4.695 4.695 4.640 4.640 5,090 -0.07(-1.38%)
Aug 07, 2017 4.700 4.760 4.700 4.705 14,771 -0.04(-0.86%)
Aug 04, 2017 4.690 4.746 4.690 4.746 2,265 +0.05(+0.98%)
Aug 03, 2017 4.738 4.740 4.670 4.700 4,627 -0.03(-0.63%)
Aug 02, 2017 4.680 4.730 4.680 4.730 13,919 +0.07(+1.50%)
Aug 01, 2017 4.715 4.715 4.660 4.660 459 +0.03(+0.65%)
Jul 31, 2017 4.670 4.670 4.620 4.630 23,926 +0.07(+1.54%)
Jul 28, 2017 4.572 4.600 4.560 4.560 6,494 -0.07(-1.47%)
Jul 27, 2017 4.624 4.628 4.600 4.628 2,000 -0.02(-0.47%)
Jul 26, 2017 4.615 4.650 4.615 4.650 33,307 +0.05(+1.09%)
Jul 25, 2017 4.591 4.639 4.591 4.600 4,154 +0.05(+1.05%)
Jul 24, 2017 4.550 4.610 4.530 4.552 7,849 -0.07(-1.47%)
Jul 21, 2017 4.550 4.620 4.550 4.620 84,955 -0.03(-0.60%)
Jul 20, 2017 4.617 4.670 4.600 4.648 2,560 -0.00(-0.04%)
Jul 19, 2017 4.650 4.650 4.650 4.650 11,061 +0.02(+0.43%)
Jul 18, 2017 4.610 4.680 4.610 4.630 16,351 -0.01(-0.17%)
Jul 17, 2017 4.611 4.660 4.611 4.638 29,887 -0.00(-0.04%)
Jul 14, 2017 4.610 4.660 4.590 4.640 6,260 +0.07(+1.45%)
Jul 13, 2017 4.540 4.585 4.540 4.574 947 -0.07(-1.43%)
Jul 12, 2017 4.600 4.640 4.600 4.640 2,112 +0.05(+1.09%)
Jul 11, 2017 4.570 4.590 4.550 4.590 12,052 +0.03(+0.66%)
Jul 10, 2017 4.480 4.560 4.480 4.560 3,079 +0.06(+1.33%)
Jul 07, 2017 4.540 4.540 4.500 4.500 5,792 -0.03(-0.66%)
Jul 06, 2017 4.550 4.550 4.530 4.530 1,844 +0.00(+0.04%)
Jul 05, 2017 4.540 4.540 4.528 4.528 43 -0.11(-2.41%)
Jul 03, 2017 4.625 4.640 4.625 4.640 2,031 +0.11(+2.43%)
Jun 29, 2017 4.530 4.530 4.530 0 -0.10(-2.16%)
Jun 28, 2017 4.636 4.660 4.630 4.630 2,300 -0.04(-0.96%)
Jun 27, 2017 4.675 4.675 4.675 4.675 487 +0.04(+0.86%)
Jun 26, 2017 4.570 4.660 4.570 4.635 291,532 +0.12(+2.54%)
Jun 23, 2017 4.520 4.520 4.520 4.520 20 -0.03(-0.66%)
Jun 22, 2017 4.500 4.550 4.440 4.550 2,889 +0.02(+0.44%)
Jun 21, 2017 4.538 4.575 4.530 4.530 9,230 -0.06(-1.41%)
Jun 20, 2017 4.600 4.600 4.550 4.595 7,100 +0.01(+0.33%)
Jun 19, 2017 4.580 4.607 4.580 4.580 3,443 -0.08(-1.72%)
Jun 16, 2017 4.620 4.660 4.580 4.660 1,118 +0.10(+2.19%)
Jun 15, 2017 4.515 4.560 4.460 4.560 6,658 +0.02(+0.44%)
Jun 14, 2017 4.650 4.650 4.540 4.540 25,712 -0.01(-0.31%)
Jun 13, 2017 4.556 4.556 4.520 4.554 5,179 +0.05(+1.20%)
Jun 12, 2017 4.508 4.510 4.460 4.500 6,335 -0.06(-1.32%)
Jun 09, 2017 4.600 4.600 4.560 4.560 1,824 -0.04(-0.97%)
Jun 08, 2017 4.605 4.605 4.605 4.605 1,000 +0.01(+0.23%)
Jun 07, 2017 4.598 4.598 4.580 4.594 3,925 +0.05(+1.19%)
Jun 06, 2017 4.619 4.620 4.540 4.540 23,448 -0.06(-1.30%)
Jun 05, 2017 4.670 4.690 4.600 4.600 5,322 -0.04(-0.76%)
Jun 02, 2017 4.660 4.720 4.610 4.635 4,506 +0.04(+0.77%)
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.