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, 2022 4.750 4.820 4.720 4.750 67,834 +0.02(+0.47%)
Aug 30, 2022 4.710 4.750 4.620 4.728 6,752 -0.06(-1.29%)
Aug 29, 2022 4.650 4.790 4.650 4.790 25,160 +0.14(+3.01%)
Aug 26, 2022 4.690 4.740 4.650 4.650 79,201 -0.06(-1.27%)
Aug 25, 2022 4.655 4.710 4.645 4.710 9,840 +0.08(+1.73%)
Aug 24, 2022 4.660 4.690 4.590 4.630 44,728 -0.00(-0.11%)
Aug 23, 2022 4.630 4.650 4.560 4.635 44,039 +0.08(+1.87%)
Aug 22, 2022 4.690 4.690 4.515 4.550 190,962 -0.20(-4.21%)
Aug 19, 2022 4.840 4.840 4.750 4.750 42,997 -0.12(-2.46%)
Aug 18, 2022 4.760 4.900 4.760 4.870 6,643 +0.11(+2.31%)
Aug 17, 2022 4.750 4.910 4.750 4.760 58,275 -0.16(-3.25%)
Aug 16, 2022 4.910 4.950 4.910 4.920 4,509 -0.01(-0.20%)
Aug 15, 2022 4.990 4.990 4.800 4.930 10,632 -0.11(-2.09%)
Aug 12, 2022 4.900 5.060 4.900 5.035 11,292 -0.02(-0.49%)
Aug 11, 2022 4.950 5.091 4.950 5.060 45,657 +0.04(+0.80%)
Aug 10, 2022 5.120 5.140 5.020 5.020 421,840 -0.02(-0.40%)
Aug 09, 2022 5.030 5.070 5.021 5.040 5,959 +0.01(+0.20%)
Aug 08, 2022 5.040 5.040 4.930 5.030 32,961 +0.15(+3.07%)
Aug 05, 2022 5.090 5.090 4.880 4.880 5,678 -0.19(-3.75%)
Aug 04, 2022 5.060 5.070 5.000 5.070 5,631 +0.02(+0.40%)
Aug 03, 2022 4.980 5.150 4.980 5.050 42,426 +0.00(+0.00%)
Aug 02, 2022 4.950 5.160 4.950 5.050 46,513 +0.00(+0.00%)
Aug 01, 2022 5.100 5.220 5.050 5.050 111,363 +0.10(+2.02%)
Jul 29, 2022 5.000 5.040 4.950 4.950 31,702 -0.00(-0.10%)
Jul 28, 2022 4.830 4.970 4.830 4.955 175,814 +0.11(+2.27%)
Jul 27, 2022 4.830 4.900 4.750 4.845 13,224 +0.10(+2.15%)
Jul 26, 2022 4.810 4.810 4.720 4.743 12,176 -0.10(-2.00%)
Jul 25, 2022 4.720 4.930 4.720 4.840 66,299 +0.04(+0.83%)
Jul 22, 2022 4.850 4.890 4.800 4.800 131,776 -0.08(-1.64%)
Jul 21, 2022 4.970 4.970 4.824 4.880 11,578 +0.00(+0.00%)
Jul 20, 2022 4.850 4.910 4.821 4.880 30,066 +0.04(+0.82%)
Jul 19, 2022 4.880 4.916 4.830 4.840 12,549 +0.06(+1.26%)
Jul 18, 2022 4.730 4.790 4.670 4.780 33,173 +0.12(+2.58%)
Jul 15, 2022 4.570 4.660 4.570 4.660 50,487 +0.17(+3.79%)
Jul 14, 2022 4.560 4.580 4.460 4.490 51,939 -0.12(-2.50%)
Jul 13, 2022 4.540 4.630 4.540 4.605 14,546 +0.02(+0.33%)
Jul 12, 2022 4.590 4.660 4.520 4.590 110,131 +0.00(+0.00%)
Jul 11, 2022 4.560 4.600 4.530 4.590 385,444 -0.09(-1.92%)
Jul 08, 2022 4.680 4.698 4.650 4.680 21,760 +0.07(+1.52%)
Jul 07, 2022 4.570 4.610 4.550 4.610 14,582 +0.11(+2.44%)
Jul 06, 2022 4.500 4.510 4.460 4.500 43,382 -0.06(-1.32%)
Jul 05, 2022 4.550 4.560 4.420 4.560 98,047 -0.09(-1.94%)
Jul 01, 2022 4.470 4.660 4.470 4.650 7,734 -0.04(-0.85%)
Jun 30, 2022 4.630 4.690 4.535 4.690 102,819 -0.17(-3.40%)
Jun 29, 2022 4.960 4.960 4.800 4.855 100,932 -0.24(-4.80%)
Jun 28, 2022 5.160 5.190 5.100 5.100 102,808 -0.09(-1.73%)
Jun 27, 2022 5.100 5.250 5.070 5.190 88,962 +0.17(+3.39%)
Jun 24, 2022 5.140 5.190 5.020 5.020 21,283 +0.04(+0.80%)
Jun 23, 2022 5.130 5.130 4.980 4.980 12,610 -0.16(-3.11%)
Jun 22, 2022 5.072 5.140 4.920 5.140 86,460 +0.01(+0.19%)
Jun 21, 2022 5.070 5.350 5.070 5.130 35,148 +0.02(+0.39%)
Jun 17, 2022 4.910 5.110 4.910 5.110 56,359 +0.13(+2.61%)
Jun 16, 2022 4.987 5.070 4.950 4.980 111,469 +0.07(+1.43%)
Jun 15, 2022 4.897 5.060 4.750 4.910 14,735 +0.04(+0.82%)
Jun 14, 2022 4.910 4.970 4.850 4.870 107,220 +0.16(+3.40%)
Jun 13, 2022 4.900 4.980 4.710 4.710 62,843 -0.29(-5.80%)
Jun 10, 2022 4.980 5.060 4.960 5.000 57,111 -0.15(-2.91%)
Jun 09, 2022 5.090 5.170 5.020 5.150 46,413 +0.08(+1.68%)
Jun 08, 2022 4.990 5.150 4.990 5.065 32,239 -0.08(-1.65%)
Jun 07, 2022 5.210 5.250 5.050 5.150 85,249 -0.12(-2.28%)
Jun 06, 2022 5.300 5.350 5.255 5.270 35,264 -0.02(-0.38%)
Jun 03, 2022 5.150 5.360 5.150 5.290 71,777 -0.01(-0.19%)
Jun 02, 2022 5.090 5.360 5.090 5.300 12,442 +0.10(+1.92%)
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.