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

Bollore Investissement (OP: BOIVF )

6.735 +0.055 (+0.82%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 21, 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 21, 2024 6.590 6.753 6.590 6.735 161,978 +0.06(+0.82%)
May 20, 2024 6.670 6.790 6.670 6.680 77,601 +0.00(+0.00%)
May 17, 2024 6.650 6.800 6.600 6.680 31,267 +0.03(+0.45%)
May 16, 2024 6.650 6.742 6.600 6.650 14,797 +0.02(+0.37%)
May 15, 2024 6.590 6.890 6.590 6.625 64,361 +0.03(+0.38%)
May 14, 2024 6.850 6.850 6.550 6.600 90,952 -0.02(-0.30%)
May 13, 2024 6.720 6.760 6.588 6.620 82,061 -0.09(-1.34%)
May 10, 2024 6.800 6.800 6.620 6.710 66,564 +0.00(+0.00%)
May 09, 2024 6.600 6.710 6.600 6.710 4,273 +0.13(+1.98%)
May 08, 2024 6.610 6.840 6.540 6.580 55,066 -0.03(-0.45%)
May 07, 2024 6.440 6.650 6.440 6.610 113,544 +0.12(+1.85%)
May 06, 2024 6.620 6.620 6.465 6.490 24,503 -0.14(-2.14%)
May 03, 2024 6.560 6.705 6.560 6.632 106,508 +0.13(+1.96%)
May 02, 2024 6.480 6.525 6.350 6.505 115,394 +0.02(+0.36%)
May 01, 2024 6.800 6.800 6.100 6.482 1,301 -0.04(-0.59%)
Apr 30, 2024 6.330 6.797 6.330 6.520 194,777 -0.08(-1.21%)
Apr 29, 2024 6.698 6.698 6.600 6.600 7,413 -0.00(-0.02%)
Apr 26, 2024 6.510 6.688 6.510 6.601 6,666 +0.10(+1.55%)
Apr 25, 2024 6.470 6.620 6.470 6.500 54,752 -0.17(-2.48%)
Apr 24, 2024 6.582 6.810 6.580 6.665 6,010 +0.08(+1.26%)
Apr 23, 2024 6.808 6.810 6.580 6.582 38,225 -0.04(-0.63%)
Apr 22, 2024 6.510 6.807 6.473 6.624 3,095 +0.08(+1.28%)
Apr 19, 2024 6.580 6.848 6.540 6.540 44,701 -0.04(-0.61%)
Apr 18, 2024 6.630 6.850 6.580 6.580 15,908 -0.02(-0.35%)
Apr 17, 2024 6.580 6.837 6.532 6.603 124,743 +0.10(+1.58%)
Apr 16, 2024 6.470 6.610 6.470 6.500 34,915 -0.11(-1.66%)
Apr 15, 2024 6.580 6.850 6.580 6.610 20,950 -0.00(-0.08%)
Apr 12, 2024 6.600 6.635 6.600 6.615 33,920 -0.08(-1.27%)
Apr 11, 2024 6.641 6.759 6.640 6.700 11,724 +0.05(+0.74%)
Apr 10, 2024 6.710 6.750 6.650 6.651 4,114 -0.16(-2.42%)
Apr 09, 2024 6.790 6.886 6.790 6.816 4,233 +0.02(+0.22%)
Apr 08, 2024 6.740 6.950 6.732 6.801 3,464 -0.05(-0.72%)
Apr 05, 2024 6.802 6.920 6.692 6.850 3,408 +0.07(+1.01%)
Apr 04, 2024 6.900 6.940 6.781 6.781 18,600 -0.06(-0.86%)
Apr 03, 2024 6.720 6.938 6.720 6.840 32,168 +0.21(+3.17%)
Apr 02, 2024 6.646 6.709 6.630 6.630 16,634 +0.03(+0.45%)
Apr 01, 2024 6.410 6.823 6.410 6.600 11,188 -0.03(-0.45%)
Mar 28, 2024 6.920 6.920 6.620 6.630 9,369 -0.08(-1.19%)
Mar 27, 2024 6.770 6.800 6.710 6.710 2,938 -0.00(-0.01%)
Mar 26, 2024 6.820 6.820 6.710 6.711 20,097 -0.05(-0.72%)
Mar 25, 2024 6.610 6.790 6.610 6.760 32,532 +0.14(+2.11%)
Mar 22, 2024 6.610 6.690 6.570 6.620 19,770 -0.04(-0.60%)
Mar 21, 2024 6.680 6.720 6.660 6.660 21,821 +0.00(+0.00%)
Mar 20, 2024 6.610 6.800 6.570 6.660 42,717 +0.06(+0.91%)
Mar 19, 2024 6.830 6.830 6.600 6.600 24,807 -0.02(-0.30%)
Mar 18, 2024 6.550 6.860 6.550 6.620 3,494 +0.13(+2.00%)
Mar 15, 2024 6.450 6.800 6.361 6.490 43,181 -0.13(-1.96%)
Mar 14, 2024 6.690 6.750 6.571 6.620 36,387 -0.05(-0.79%)
Mar 13, 2024 6.550 6.750 6.550 6.672 61,796 -0.05(-0.79%)
Mar 12, 2024 6.660 6.759 6.660 6.725 10,553 -0.01(-0.15%)
Mar 11, 2024 6.660 6.920 6.660 6.735 29,558 -0.11(-1.64%)
Mar 08, 2024 6.960 6.960 6.840 6.847 85,047 -0.07(-1.05%)
Mar 07, 2024 6.800 6.930 6.800 6.920 5,180 +0.06(+0.93%)
Mar 06, 2024 6.840 6.940 6.820 6.856 10,805 +0.09(+1.27%)
Mar 05, 2024 6.810 6.870 6.770 6.770 3,760 -0.11(-1.60%)
Mar 04, 2024 6.780 6.960 6.780 6.880 90,023 +0.04(+0.57%)
Mar 01, 2024 6.740 6.919 6.740 6.841 23,713 -0.02(-0.28%)
Feb 29, 2024 6.770 6.899 6.770 6.860 149,117 +0.05(+0.70%)
Feb 28, 2024 6.740 6.860 6.740 6.812 49,389 +0.05(+0.75%)
Feb 27, 2024 6.830 6.860 6.750 6.761 40,512 +0.06(+0.92%)
Feb 26, 2024 6.720 6.810 6.700 6.700 10,652 -0.04(-0.59%)
Feb 23, 2024 6.680 6.760 6.680 6.740 14,143 -0.02(-0.30%)
Feb 22, 2024 6.680 6.810 6.670 6.760 21,745 +0.12(+1.81%)
Feb 21, 2024 6.640 6.790 6.630 6.640 39,691 -0.03(-0.47%)
Feb 20, 2024 6.660 6.779 6.660 6.671 13,955 +0.04(+0.54%)
Feb 16, 2024 6.650 6.749 6.620 6.635 118,576 -0.03(-0.38%)
Feb 15, 2024 6.610 6.759 6.610 6.660 9,157 +0.00(+0.00%)
Feb 14, 2024 6.750 6.750 6.591 6.660 26,983 +0.07(+1.06%)
Feb 13, 2024 6.700 6.748 6.590 6.590 25,118 -0.16(-2.37%)
Feb 12, 2024 6.690 6.800 6.690 6.750 22,361 +0.07(+1.05%)
Feb 09, 2024 6.690 6.830 6.680 6.680 18,415 +0.02(+0.27%)
Feb 08, 2024 6.690 6.690 6.610 6.662 45,140 +0.02(+0.26%)
Feb 07, 2024 6.660 6.720 6.601 6.645 16,138 -0.03(-0.37%)
Feb 06, 2024 6.695 6.770 6.630 6.670 8,291 -0.03(-0.45%)
Feb 05, 2024 6.520 6.700 6.520 6.700 19,192 -0.08(-1.18%)
Feb 02, 2024 6.692 6.790 6.630 6.780 15,074 +0.11(+1.64%)
Feb 01, 2024 6.630 6.750 6.610 6.670 28,407 +0.08(+1.22%)
Jan 31, 2024 6.570 6.650 6.541 6.590 48,296 +0.18(+2.79%)
Jan 30, 2024 6.530 6.618 6.411 6.411 33,894 -0.04(-0.60%)
Jan 29, 2024 6.565 6.570 6.410 6.450 17,274 +0.03(+0.44%)
Jan 26, 2024 6.500 6.580 6.420 6.422 62,724 +0.07(+1.13%)
Jan 25, 2024 6.480 6.498 6.310 6.350 44,342 +0.02(+0.32%)
Jan 24, 2024 6.338 6.400 6.300 6.330 65,936 +0.12(+1.85%)
Jan 23, 2024 6.160 6.280 6.160 6.215 63,802 -0.02(-0.24%)
Jan 22, 2024 6.240 6.338 6.180 6.230 25,465 +0.10(+1.62%)
Jan 19, 2024 6.155 6.186 6.110 6.131 109,155 -0.04(-0.64%)
Jan 18, 2024 6.050 6.199 6.050 6.170 86,779 +0.07(+1.15%)
Jan 17, 2024 6.150 6.189 6.050 6.100 20,840 -0.15(-2.40%)
Jan 16, 2024 6.175 6.250 6.150 6.250 41,753 +0.06(+0.97%)
Jan 12, 2024 6.300 6.370 6.190 6.190 7,232 +0.00(+0.00%)
Jan 11, 2024 6.215 6.300 6.160 6.190 38,397 -0.11(-1.75%)
Jan 10, 2024 6.309 6.310 6.210 6.300 30,000 +0.09(+1.45%)
Jan 09, 2024 6.210 6.319 6.210 6.210 1,612 -0.04(-0.64%)
Jan 08, 2024 6.355 6.430 6.232 6.250 38,787 +0.00(+0.08%)
Jan 05, 2024 6.250 6.265 6.190 6.245 25,258 +0.02(+0.37%)
Jan 04, 2024 6.200 6.290 6.180 6.222 26,431 +0.04(+0.69%)
Jan 03, 2024 6.170 6.259 6.090 6.179 12,792 +0.02(+0.32%)
Jan 02, 2024 6.170 6.280 6.160 6.160 29,019 -0.09(-1.38%)
Dec 29, 2023 6.245 6.300 6.180 6.246 82,911 +0.01(+0.10%)
Dec 28, 2023 6.170 6.340 6.140 6.240 247,362 -0.01(-0.16%)
Dec 27, 2023 6.110 6.300 6.110 6.250 160,258 +0.12(+1.96%)
Dec 26, 2023 5.990 6.250 5.990 6.130 2,066 -0.05(-0.77%)
Dec 22, 2023 6.140 6.240 6.140 6.177 283,887 +0.03(+0.44%)
Dec 21, 2023 6.080 6.210 6.080 6.150 30,154 +0.06(+0.99%)
Dec 20, 2023 6.170 6.220 6.090 6.090 21,462 -0.08(-1.30%)
Dec 19, 2023 6.090 6.190 6.070 6.170 33,403 +0.17(+2.83%)
Dec 18, 2023 6.010 6.200 6.000 6.000 6,611 +0.00(+0.00%)
Dec 15, 2023 6.000 6.070 6.000 6.000 29,173 -0.13(-2.12%)
Dec 14, 2023 6.040 6.230 6.040 6.130 33,972 +0.26(+4.43%)
Dec 13, 2023 5.764 5.875 5.700 5.870 29,976 +0.13(+2.30%)
Dec 12, 2023 5.782 5.810 5.729 5.738 29,221 -0.02(-0.38%)
Dec 11, 2023 5.760 5.820 5.750 5.760 34,501 -0.06(-1.03%)
Dec 08, 2023 5.839 5.850 5.690 5.820 106,733 +0.17(+3.01%)
Dec 07, 2023 5.660 5.709 5.610 5.650 125,432 +0.01(+0.18%)
Dec 06, 2023 5.730 5.740 5.640 5.640 152,207 -0.15(-2.59%)
Dec 05, 2023 5.770 5.820 5.690 5.790 21,169 -0.02(-0.35%)
Dec 04, 2023 5.740 5.870 5.740 5.810 14,149 -0.05(-0.77%)
Dec 01, 2023 5.865 5.960 5.780 5.855 125,301 +0.14(+2.36%)
Nov 30, 2023 5.790 5.790 5.682 5.720 14,432 -0.09(-1.55%)
Nov 29, 2023 5.860 5.865 5.810 5.810 11,298 -0.02(-0.35%)
Nov 28, 2023 5.889 6.000 5.830 5.831 10,844 -0.07(-1.26%)
Nov 27, 2023 5.860 5.980 5.860 5.905 1,715 +0.08(+1.43%)
Nov 24, 2023 5.910 5.980 5.822 5.822 864 +0.01(+0.20%)
Nov 22, 2023 5.830 5.930 5.810 5.810 32,625 +0.02(+0.34%)
Nov 21, 2023 5.790 5.899 5.780 5.790 52,489 +0.01(+0.18%)
Nov 20, 2023 5.810 5.928 5.780 5.780 21,229 +0.15(+2.66%)
Nov 17, 2023 5.990 5.990 5.620 5.630 23,345 -0.15(-2.51%)
Nov 16, 2023 5.820 5.830 5.710 5.775 35,977 +0.10(+1.67%)
Nov 15, 2023 5.758 5.860 5.680 5.680 4,018 -0.16(-2.75%)
Nov 14, 2023 5.700 6.000 5.700 5.840 24,706 +0.27(+4.85%)
Nov 13, 2023 5.580 5.640 5.570 5.570 6,397 -0.05(-0.89%)
Nov 10, 2023 5.620 5.690 5.610 5.620 49,847 +0.00(+0.00%)
Nov 09, 2023 5.640 5.700 5.620 5.620 33,508 -0.01(-0.18%)
Nov 08, 2023 5.590 5.720 5.590 5.630 15,748 -0.06(-1.05%)
Nov 07, 2023 5.550 5.690 5.520 5.690 16,567 +0.15(+2.71%)
Nov 06, 2023 5.580 5.680 5.540 5.540 41,274 +0.01(+0.18%)
Nov 03, 2023 5.600 5.620 5.530 5.530 12,162 +0.05(+0.91%)
Nov 02, 2023 5.540 5.707 5.480 5.480 14,407 +0.00(+0.05%)
Nov 01, 2023 5.340 5.490 5.340 5.477 13,654 +0.06(+1.06%)
Oct 31, 2023 5.640 5.640 5.420 5.420 8,663 -0.01(-0.28%)
Oct 30, 2023 5.400 5.500 5.350 5.435 27,700 +0.06(+1.04%)
Oct 27, 2023 5.320 5.400 5.290 5.379 35,427 +0.01(+0.17%)
Oct 26, 2023 5.360 5.480 5.310 5.370 28,640 -0.02(-0.39%)
Oct 25, 2023 5.440 5.460 5.390 5.391 100,597 +0.09(+1.72%)
Oct 24, 2023 5.350 5.460 5.300 5.300 155,683 -0.03(-0.56%)
Oct 23, 2023 5.320 5.410 5.270 5.330 43,295 -0.02(-0.37%)
Oct 20, 2023 5.290 5.390 5.290 5.350 61,426 +0.00(+0.00%)
Oct 19, 2023 5.420 5.420 5.320 5.350 92,007 -0.08(-1.56%)
Oct 18, 2023 5.370 5.469 5.370 5.435 18,105 -0.02(-0.37%)
Oct 17, 2023 5.410 5.500 5.401 5.455 21,758 +0.09(+1.77%)
Oct 16, 2023 5.380 5.410 5.360 5.360 24,472 -0.03(-0.56%)
Oct 13, 2023 5.380 5.450 5.350 5.390 49,140 +0.00(+0.00%)
Oct 12, 2023 5.450 5.485 5.390 5.390 9,537 -0.03(-0.55%)
Oct 11, 2023 5.390 5.450 5.390 5.420 106,125 +0.02(+0.37%)
Oct 10, 2023 5.420 5.425 5.397 5.400 3,462 +0.08(+1.50%)
Oct 09, 2023 5.360 5.360 5.260 5.320 67,877 -0.06(-1.12%)
Oct 06, 2023 5.270 5.390 5.270 5.380 34,339 +0.08(+1.51%)
Oct 05, 2023 5.260 5.300 5.240 5.300 41,893 +0.06(+1.15%)
Oct 04, 2023 5.210 5.260 5.183 5.240 316,051 +0.04(+0.77%)
Oct 03, 2023 5.260 5.260 5.180 5.200 34,624 -0.06(-1.22%)
Oct 02, 2023 5.310 5.310 5.260 5.264 117,102 -0.13(-2.34%)
Sep 29, 2023 5.410 5.440 5.390 5.390 22,278 +0.00(+0.09%)
Sep 28, 2023 5.330 5.390 5.330 5.385 16,254 +0.04(+0.75%)
Sep 27, 2023 5.440 5.440 5.320 5.345 84,740 -0.03(-0.47%)
Sep 26, 2023 5.370 5.430 5.360 5.370 61,224 -0.07(-1.29%)
Sep 25, 2023 5.460 5.500 5.440 5.440 88,409 -0.13(-2.33%)
Sep 22, 2023 5.660 5.660 5.500 5.570 6,355 -0.05(-0.98%)
Sep 21, 2023 5.690 5.740 5.520 5.625 13,530 -0.06(-1.06%)
Sep 20, 2023 5.660 5.700 5.620 5.685 268,460 +0.01(+0.14%)
Sep 19, 2023 5.610 5.750 5.610 5.677 70,086 +0.06(+1.10%)
Sep 18, 2023 5.730 5.730 5.570 5.615 233,586 -0.06(-1.14%)
Sep 15, 2023 5.610 5.700 5.610 5.680 95,919 +0.06(+1.07%)
Sep 14, 2023 5.660 5.660 5.550 5.620 80,290 -0.00(-0.09%)
Sep 13, 2023 5.730 5.730 5.600 5.625 38,556 -0.01(-0.27%)
Sep 12, 2023 5.600 5.690 5.590 5.640 33,194 -0.05(-0.88%)
Sep 11, 2023 5.660 5.745 5.660 5.690 61,790 +0.10(+1.79%)
Sep 08, 2023 5.580 5.649 5.570 5.590 70,871 -0.09(-1.58%)
Sep 07, 2023 5.570 5.680 5.502 5.680 37,009 +0.07(+1.34%)
Sep 06, 2023 5.600 5.670 5.542 5.605 120,931 +0.01(+0.09%)
Sep 05, 2023 5.670 5.790 5.600 5.600 42,859 -0.25(-4.24%)
Sep 01, 2023 5.850 6.000 5.770 5.848 68,370 -0.06(-1.01%)
Aug 31, 2023 5.886 5.920 5.810 5.907 61,509 +0.05(+0.90%)
Aug 30, 2023 5.830 5.919 5.790 5.855 54,028 +0.01(+0.09%)
Aug 29, 2023 5.770 5.998 5.770 5.850 13,422 +0.11(+1.92%)
Aug 28, 2023 5.805 5.805 5.720 5.740 18,495 -0.03(-0.52%)
Aug 25, 2023 5.730 5.850 5.720 5.770 39,771 +0.04(+0.70%)
Aug 24, 2023 5.850 5.898 5.730 5.730 84,349 -0.07(-1.21%)
Aug 23, 2023 5.775 5.835 5.720 5.800 114,600 -0.00(-0.02%)
Aug 22, 2023 5.860 5.900 5.800 5.801 53,121 -0.03(-0.50%)
Aug 21, 2023 5.790 5.865 5.780 5.830 91,724 -0.02(-0.34%)
Aug 18, 2023 5.800 5.900 5.750 5.850 163,736 +0.08(+1.47%)
Aug 17, 2023 5.720 5.840 5.680 5.765 89,984 +0.01(+0.24%)
Aug 16, 2023 5.790 5.830 5.730 5.751 114,370 -0.10(-1.69%)
Aug 15, 2023 5.790 5.899 5.790 5.850 189,405 -0.05(-0.85%)
Aug 14, 2023 5.840 5.900 5.830 5.900 8,872 -0.01(-0.17%)
Aug 11, 2023 6.020 6.020 5.880 5.910 92,000 -0.21(-3.43%)
Aug 10, 2023 6.100 6.170 6.100 6.120 132,295 -0.02(-0.33%)
Aug 09, 2023 6.230 6.230 6.090 6.140 27,494 -0.03(-0.49%)
Aug 08, 2023 6.160 6.175 6.130 6.170 163,152 -0.03(-0.49%)
Aug 07, 2023 6.180 6.289 6.170 6.200 24,781 -0.03(-0.47%)
Aug 04, 2023 6.180 6.309 6.180 6.230 17,378 +0.01(+0.16%)
Aug 03, 2023 6.300 6.300 6.160 6.220 13,148 +0.03(+0.46%)
Aug 02, 2023 6.250 6.265 6.191 6.191 966 -0.05(-0.84%)
Aug 01, 2023 6.150 6.300 6.150 6.244 34,555 -0.05(-0.73%)
Jul 31, 2023 6.430 6.430 6.240 6.290 23,576 -0.28(-4.26%)
Jul 28, 2023 6.520 6.676 6.444 6.570 233,360 -0.02(-0.30%)
Jul 27, 2023 6.710 6.850 6.590 6.590 110,922 -0.03(-0.45%)
Jul 26, 2023 6.530 6.649 6.530 6.620 340,751 +0.08(+1.22%)
Jul 25, 2023 6.635 6.635 6.540 6.540 424,551 -0.08(-1.19%)
Jul 24, 2023 6.590 6.700 6.560 6.619 8,605 -0.04(-0.62%)
Jul 21, 2023 6.660 6.682 6.606 6.660 178,669 +0.01(+0.15%)
Jul 20, 2023 6.700 6.720 6.640 6.650 220,238 -0.01(-0.15%)
Jul 19, 2023 6.770 6.770 6.660 6.660 331,319 -0.08(-1.17%)
Jul 18, 2023 6.650 6.790 6.650 6.739 390,140 +0.13(+1.95%)
Jul 17, 2023 6.694 6.750 6.550 6.610 56,970 +0.04(+0.61%)
Jul 14, 2023 6.600 6.670 6.570 6.570 26,059 +0.04(+0.61%)
Jul 13, 2023 6.510 6.609 6.510 6.530 34,337 +0.12(+1.87%)
Jul 12, 2023 6.450 6.486 6.330 6.410 35,799 +0.16(+2.56%)
Jul 11, 2023 6.200 6.320 6.200 6.250 40,184 +0.07(+1.13%)
Jul 10, 2023 6.250 6.250 6.140 6.180 70,661 +0.03(+0.48%)
Jul 07, 2023 6.130 6.270 6.120 6.150 218,657 +0.03(+0.50%)
Jul 06, 2023 6.130 6.220 6.120 6.120 5,911 -0.12(-1.92%)
Jul 05, 2023 6.220 6.290 6.200 6.240 4,945 -0.05(-0.79%)
Jul 03, 2023 6.300 6.305 6.210 6.290 18,465 +0.08(+1.29%)
Jun 30, 2023 6.160 6.248 6.160 6.210 13,191 +0.01(+0.15%)
Jun 29, 2023 6.180 6.279 6.160 6.201 90,292 +0.10(+1.66%)
Jun 28, 2023 6.130 6.250 6.100 6.100 22,350 +0.03(+0.49%)
Jun 27, 2023 6.051 6.248 6.035 6.070 45,468 -0.04(-0.74%)
Jun 26, 2023 5.980 6.150 5.980 6.115 12,882 +0.12(+1.92%)
Jun 23, 2023 5.920 6.040 5.920 6.000 29,416 +0.07(+1.18%)
Jun 22, 2023 6.000 6.039 5.930 5.930 35,013 -0.12(-1.90%)
Jun 21, 2023 6.040 6.059 5.995 6.045 4,581 -0.04(-0.58%)
Jun 20, 2023 6.130 6.130 6.040 6.080 9,617 -0.18(-2.88%)
Jun 16, 2023 6.170 6.260 6.170 6.260 51,769 +0.19(+3.22%)
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.