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

Bollore Investissement (OP: BOIVF )

6.730 +0.130 (+1.97%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 15, 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 (%)
May 31, 2019 4.449 4.508 4.449 4.500 18,700 +0.04(+0.78%)
May 30, 2019 4.465 4.500 4.440 4.465 6,543 -0.04(-0.78%)
May 29, 2019 4.450 4.530 4.445 4.500 19,718 +0.01(+0.33%)
May 28, 2019 4.500 4.540 4.480 4.485 11,545 -0.04(-0.99%)
May 24, 2019 4.510 4.530 4.470 4.530 26,600 +0.13(+2.95%)
May 23, 2019 4.390 4.450 4.340 4.400 13,690 -0.09(-2.00%)
May 22, 2019 4.510 4.520 4.482 4.490 52,744 -0.08(-1.75%)
May 21, 2019 4.590 4.590 4.540 4.570 17,374 +0.01(+0.22%)
May 20, 2019 4.500 4.560 4.500 4.560 38,067 -0.02(-0.44%)
May 17, 2019 4.600 4.630 4.580 4.580 5,600 -0.02(-0.43%)
May 16, 2019 4.610 4.650 4.585 4.600 11,096 -0.04(-0.86%)
May 15, 2019 4.590 4.650 4.560 4.640 24,492 +0.04(+0.87%)
May 14, 2019 4.560 4.600 4.560 4.600 4,763 +0.05(+1.10%)
May 13, 2019 4.590 4.590 4.500 4.550 117,826 -0.14(-2.99%)
May 10, 2019 4.670 4.690 4.600 4.690 7,600 +0.03(+0.54%)
May 09, 2019 4.620 4.680 4.600 4.665 9,883 -0.08(-1.58%)
May 08, 2019 4.640 4.740 4.640 4.740 16,239 +0.12(+2.49%)
May 07, 2019 4.630 4.650 4.600 4.625 23,208 -0.07(-1.39%)
May 06, 2019 4.660 4.690 4.645 4.690 10,991 -0.05(-1.05%)
May 03, 2019 4.705 4.740 4.690 4.740 17,500 +0.02(+0.34%)
May 02, 2019 4.706 4.740 4.690 4.724 24,811 -0.03(-0.55%)
May 01, 2019 4.810 4.810 4.750 4.750 17,094 +0.00(+0.00%)
Apr 30, 2019 4.765 4.790 4.700 4.750 9,299 +0.02(+0.37%)
Apr 29, 2019 4.750 4.760 4.720 4.732 5,524 +0.01(+0.26%)
Apr 26, 2019 4.670 4.730 4.650 4.720 39,900 +0.06(+1.29%)
Apr 25, 2019 4.680 4.680 4.610 4.660 25,458 -0.05(-0.98%)
Apr 24, 2019 4.770 4.770 4.700 4.706 145,306 -0.12(-2.47%)
Apr 23, 2019 4.850 4.850 4.810 4.825 459,477 -0.06(-1.33%)
Apr 22, 2019 4.890 4.895 4.845 4.890 10,509 +0.06(+1.24%)
Apr 18, 2019 4.860 4.880 4.820 4.830 254,700 +0.02(+0.42%)
Apr 17, 2019 4.800 4.890 4.775 4.810 39,118 -0.02(-0.41%)
Apr 16, 2019 4.790 4.830 4.760 4.830 8,937 +0.01(+0.21%)
Apr 15, 2019 4.795 4.820 4.760 4.820 22,654 +0.06(+1.26%)
Apr 12, 2019 4.680 4.760 4.680 4.760 4,700 +0.13(+2.81%)
Apr 11, 2019 4.660 4.700 4.630 4.630 17,755 +0.01(+0.22%)
Apr 10, 2019 4.600 4.650 4.590 4.620 22,304 +0.01(+0.22%)
Apr 09, 2019 4.630 4.642 4.605 4.610 2,508 -0.01(-0.32%)
Apr 08, 2019 4.700 4.700 4.590 4.625 18,024 -0.09(-2.01%)
Apr 05, 2019 4.670 4.720 4.660 4.720 17,500 +0.08(+1.72%)
Apr 04, 2019 4.670 4.680 4.610 4.640 24,999 -0.02(-0.43%)
Apr 03, 2019 4.665 4.680 4.630 4.660 41,878 +0.10(+2.19%)
Apr 02, 2019 4.620 4.620 4.550 4.560 3,299 -0.06(-1.30%)
Apr 01, 2019 4.550 4.620 4.535 4.620 15,581 +0.12(+2.55%)
Mar 29, 2019 4.480 4.540 4.480 4.505 12,600 +0.04(+1.01%)
Mar 28, 2019 4.470 4.500 4.440 4.460 11,768 -0.01(-0.22%)
Mar 27, 2019 4.500 4.540 4.444 4.470 61,753 +0.00(+0.00%)
Mar 26, 2019 4.490 4.500 4.470 4.470 15,124 -0.03(-0.67%)
Mar 25, 2019 4.530 4.530 4.460 4.500 29,795 +0.08(+1.81%)
Mar 22, 2019 4.480 4.490 4.384 4.420 42,800 -0.08(-1.78%)
Mar 21, 2019 4.400 4.520 4.370 4.500 73,919 +0.03(+0.67%)
Mar 20, 2019 4.490 4.500 4.390 4.470 33,320 -0.03(-0.67%)
Mar 19, 2019 4.474 4.548 4.471 4.500 25,219 +0.07(+1.58%)
Mar 18, 2019 4.405 4.430 4.380 4.430 40,400 +0.09(+2.07%)
Mar 15, 2019 4.400 4.410 4.340 4.340 201,600 -0.11(-2.47%)
Mar 14, 2019 4.425 4.450 4.390 4.450 87,036 +0.04(+0.91%)
Mar 13, 2019 4.350 4.430 4.350 4.410 26,447 +0.03(+0.57%)
Mar 12, 2019 4.392 4.400 4.362 4.385 11,831 +0.05(+1.27%)
Mar 11, 2019 4.295 4.400 4.295 4.330 38,131 +0.03(+0.58%)
Mar 08, 2019 4.340 4.350 4.290 4.305 18,500 -0.06(-1.26%)
Mar 07, 2019 4.400 4.400 4.310 4.360 10,967 -0.07(-1.69%)
Mar 06, 2019 4.480 4.480 4.430 4.435 24,200 -0.07(-1.44%)
Mar 05, 2019 4.465 4.500 4.424 4.500 20,904 +0.01(+0.22%)
Mar 04, 2019 4.540 4.540 4.460 4.490 16,149 -0.01(-0.22%)
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.