Skip to main content

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

Historical Prices

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.