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: 9:41 AM 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 (%)
Aug 30, 2019 4.260 4.290 4.210 4.250 18,600 -0.05(-1.16%)
Aug 29, 2019 4.286 4.300 4.230 4.300 58,997 +0.11(+2.63%)
Aug 28, 2019 4.215 4.240 4.190 4.190 68,928 -0.04(-0.95%)
Aug 27, 2019 4.230 4.280 4.220 4.230 104,502 +0.01(+0.24%)
Aug 26, 2019 4.280 4.280 4.200 4.220 53,275 -0.04(-0.82%)
Aug 23, 2019 4.300 4.300 4.240 4.255 27,700 -0.03(-0.58%)
Aug 22, 2019 4.320 4.320 4.252 4.280 45,646 -0.04(-0.93%)
Aug 21, 2019 4.330 4.330 4.270 4.320 9,157 +0.12(+2.86%)
Aug 20, 2019 4.240 4.255 4.190 4.200 8,824 -0.11(-2.55%)
Aug 19, 2019 4.300 4.340 4.295 4.310 13,133 +0.07(+1.77%)
Aug 16, 2019 4.210 4.260 4.200 4.235 11,000 +0.04(+0.83%)
Aug 15, 2019 4.160 4.220 4.150 4.200 18,452 -0.06(-1.52%)
Aug 14, 2019 4.330 4.330 4.250 4.265 11,582 -0.08(-1.95%)
Aug 13, 2019 4.320 4.370 4.320 4.350 25,015 +0.04(+0.93%)
Aug 12, 2019 4.260 4.340 4.260 4.310 45,127 +0.04(+0.94%)
Aug 09, 2019 4.290 4.320 4.270 4.270 36,000 -0.02(-0.47%)
Aug 08, 2019 4.270 4.360 4.270 4.290 27,075 +0.02(+0.47%)
Aug 07, 2019 4.245 4.295 4.245 4.270 78,980 +0.00(+0.12%)
Aug 06, 2019 4.230 4.280 4.230 4.265 18,832 +0.10(+2.52%)
Aug 05, 2019 4.170 4.210 4.140 4.160 40,797 -0.07(-1.65%)
Aug 02, 2019 4.220 4.250 4.195 4.230 34,000 -0.02(-0.47%)
Aug 01, 2019 4.290 4.330 4.250 4.250 16,624 -0.05(-1.28%)
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%)
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.