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, 2018 4.810 4.810 4.810 0 -0.03(-0.72%)
Aug 30, 2018 4.820 4.920 4.820 4.845 178,576 -0.05(-0.92%)
Aug 29, 2018 4.850 4.900 4.810 4.890 28,760 +0.00(+0.04%)
Aug 28, 2018 4.880 4.910 4.850 4.888 28,539 +0.06(+1.16%)
Aug 27, 2018 4.804 4.880 4.800 4.832 73,449 -0.01(-0.30%)
Aug 24, 2018 4.770 4.850 4.770 4.846 74,300 +0.13(+2.68%)
Aug 23, 2018 4.780 4.810 4.720 4.720 58,138 -0.11(-2.28%)
Aug 22, 2018 4.740 4.830 4.730 4.830 83,022 +0.04(+0.84%)
Aug 21, 2018 4.695 4.790 4.680 4.790 97,182 +0.10(+2.13%)
Aug 20, 2018 4.704 4.800 4.690 4.690 117,693 -0.01(-0.21%)
Aug 17, 2018 4.615 4.700 4.590 4.700 89,900 +0.12(+2.73%)
Aug 16, 2018 4.525 4.635 4.525 4.575 105,241 +0.02(+0.54%)
Aug 15, 2018 4.530 4.580 4.520 4.550 118,413 -0.03(-0.74%)
Aug 14, 2018 4.596 4.616 4.550 4.584 91,586 -0.03(-0.66%)
Aug 13, 2018 4.600 4.620 4.530 4.615 94,621 +0.01(+0.21%)
Aug 10, 2018 4.640 4.640 4.530 4.605 106,100 -0.10(-2.23%)
Aug 09, 2018 4.700 4.720 4.660 4.710 107,408 +0.03(+0.64%)
Aug 08, 2018 4.670 4.700 4.640 4.680 82,749 -0.00(-0.10%)
Aug 07, 2018 4.590 4.758 4.590 4.685 100,289 +0.10(+2.17%)
Aug 06, 2018 4.568 4.630 4.536 4.585 73,731 -0.04(-0.97%)
Aug 03, 2018 4.510 4.630 4.510 4.630 113,300 +0.12(+2.66%)
Aug 02, 2018 4.510 4.560 4.510 4.510 91,344 -0.12(-2.59%)
Aug 01, 2018 4.605 4.630 4.537 4.630 96,348 -0.00(-0.09%)
Jul 31, 2018 4.600 4.694 4.600 4.634 137,191 +0.06(+1.40%)
Jul 30, 2018 4.590 4.635 4.550 4.570 99,627 -0.01(-0.33%)
Jul 27, 2018 4.607 4.630 4.534 4.585 113,000 -0.04(-0.76%)
Jul 26, 2018 4.540 4.620 4.520 4.620 128,143 +0.08(+1.76%)
Jul 25, 2018 4.580 4.590 4.520 4.540 149,665 -0.02(-0.44%)
Jul 24, 2018 4.560 4.560 4.510 4.560 131,972 +0.00(+0.00%)
Jul 23, 2018 4.510 4.629 4.500 4.560 74,241 +0.02(+0.35%)
Jul 20, 2018 4.500 4.580 4.480 4.544 122,444 +0.03(+0.75%)
Jul 19, 2018 4.400 4.510 4.400 4.510 126,424 +0.01(+0.33%)
Jul 18, 2018 4.440 4.500 4.440 4.495 90,491 -0.00(-0.11%)
Jul 17, 2018 4.500 4.520 4.440 4.500 152,418 +0.01(+0.22%)
Jul 16, 2018 4.548 4.580 4.490 4.490 101,346 -0.08(-1.75%)
Jul 13, 2018 4.515 4.570 4.515 4.570 108,738 -0.02(-0.44%)
Jul 12, 2018 4.530 4.600 4.500 4.590 81,836 +0.12(+2.68%)
Jul 11, 2018 4.486 4.540 4.470 4.470 17,401 -0.18(-3.87%)
Jul 10, 2018 4.565 4.673 4.560 4.650 174,065 +0.01(+0.22%)
Jul 09, 2018 4.680 4.680 4.610 4.640 7,993 -0.01(-0.11%)
Jul 06, 2018 4.530 4.649 4.530 4.645 4,362 +0.08(+1.66%)
Jul 05, 2018 4.600 4.610 4.500 4.569 7,869 -0.06(-1.31%)
Jul 03, 2018 4.630 4.630 4.630 0 +0.09(+1.98%)
Jul 02, 2018 4.570 4.620 4.540 4.540 17,679 -0.09(-1.94%)
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%)
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.