Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bouygues Sa (OP: BOUYY )

5.975 -0.005 (-0.08%)
Streaming Delayed Price Updated: 1:18 PM EST, Nov 25, 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 (%)
Nov 22, 2024 5.960 5.980 5.870 5.980 117,903 +0.02(+0.34%)
Nov 21, 2024 5.990 5.990 5.904 5.960 117,230 -0.12(-1.94%)
Nov 20, 2024 6.040 6.090 6.030 6.078 140,885 -0.07(-1.17%)
Nov 19, 2024 6.070 6.150 6.060 6.150 209,249 -0.08(-1.28%)
Nov 18, 2024 6.190 6.270 6.190 6.230 149,896 -0.01(-0.14%)
Nov 15, 2024 6.235 6.240 6.150 6.239 165,450 +0.11(+1.87%)
Nov 14, 2024 6.160 6.178 6.090 6.124 231,487 +0.01(+0.23%)
Nov 13, 2024 6.100 6.144 6.065 6.110 278,857 -0.06(-0.97%)
Nov 12, 2024 6.265 6.270 6.170 6.170 149,159 -0.20(-3.14%)
Nov 11, 2024 6.380 6.390 6.350 6.370 83,301 -0.01(-0.16%)
Nov 08, 2024 6.350 6.400 6.340 6.380 55,299 -0.04(-0.62%)
Nov 07, 2024 6.410 6.440 6.390 6.420 111,389 +0.02(+0.31%)
Nov 06, 2024 6.300 6.400 6.289 6.400 43,522 -0.12(-1.84%)
Nov 05, 2024 6.600 6.650 6.490 6.520 90,275 +0.19(+3.00%)
Nov 04, 2024 6.390 6.400 6.330 6.330 83,691 -0.07(-1.09%)
Nov 01, 2024 6.400 6.420 6.330 6.400 60,796 +0.04(+0.63%)
Oct 31, 2024 6.330 6.370 6.316 6.360 117,361 +0.08(+1.35%)
Oct 30, 2024 6.300 6.300 6.250 6.275 34,756 -0.06(-1.03%)
Oct 29, 2024 6.370 6.370 6.310 6.340 69,661 -0.07(-1.09%)
Oct 28, 2024 6.370 6.430 6.360 6.410 79,455 +0.14(+2.23%)
Oct 25, 2024 6.325 6.325 6.230 6.270 70,846 -0.14(-2.18%)
Oct 24, 2024 6.400 6.410 6.320 6.410 115,941 +0.14(+2.23%)
Oct 23, 2024 6.330 6.360 6.270 6.270 248,215 -0.09(-1.42%)
Oct 22, 2024 6.389 6.400 6.350 6.360 49,051 -0.02(-0.24%)
Oct 21, 2024 6.450 6.450 6.350 6.375 62,762 -0.15(-2.37%)
Oct 18, 2024 6.510 6.530 6.460 6.530 26,693 +0.05(+0.77%)
Oct 17, 2024 6.540 6.550 6.460 6.480 112,284 -0.02(-0.31%)
Oct 16, 2024 6.490 6.540 6.440 6.500 71,476 +0.12(+1.86%)
Oct 15, 2024 6.460 6.490 6.380 6.381 55,153 +0.00(+0.02%)
Oct 14, 2024 6.390 6.430 6.370 6.380 71,023 -0.01(-0.16%)
Oct 11, 2024 6.395 6.440 6.320 6.390 41,955 +0.03(+0.47%)
Oct 10, 2024 6.368 6.420 6.340 6.360 48,123 -0.03(-0.47%)
Oct 09, 2024 6.390 6.440 6.390 6.390 40,350 +0.10(+1.59%)
Oct 08, 2024 6.340 6.400 6.270 6.290 76,014 -0.08(-1.18%)
Oct 07, 2024 6.360 6.380 6.340 6.365 58,111 -0.01(-0.16%)
Oct 04, 2024 6.400 6.410 6.320 6.375 35,489 +0.14(+2.33%)
Oct 03, 2024 6.230 6.310 6.220 6.230 13,294 -0.35(-5.32%)
Oct 02, 2024 6.565 6.620 6.550 6.580 40,532 -0.05(-0.75%)
Oct 01, 2024 6.700 6.730 6.610 6.630 23,217 +0.01(+0.15%)
Sep 30, 2024 6.650 6.690 6.610 6.620 25,479 -0.23(-3.36%)
Sep 27, 2024 6.880 6.920 6.820 6.850 8,223 -0.04(-0.58%)
Sep 26, 2024 6.910 6.950 6.890 6.890 15,808 +0.02(+0.29%)
Sep 25, 2024 6.850 6.870 6.810 6.870 129,636 -0.04(-0.58%)
Sep 24, 2024 6.950 6.973 6.890 6.910 45,988 -0.06(-0.82%)
Sep 23, 2024 6.887 6.967 6.880 6.967 20,505 -0.12(-1.70%)
Sep 20, 2024 7.100 7.160 7.040 7.088 19,240 -0.11(-1.56%)
Sep 19, 2024 7.140 7.200 7.120 7.200 29,914 +0.01(+0.14%)
Sep 18, 2024 7.180 7.326 7.150 7.190 16,765 +0.03(+0.42%)
Sep 17, 2024 7.135 7.160 7.110 7.160 8,379 +0.05(+0.70%)
Sep 16, 2024 7.055 7.110 7.045 7.110 16,111 +0.17(+2.45%)
Sep 13, 2024 6.987 7.000 6.920 6.940 21,612 +0.08(+1.24%)
Sep 12, 2024 6.855 6.900 6.802 6.855 22,612 -0.08(-1.22%)
Sep 11, 2024 6.907 6.960 6.860 6.940 11,647 +0.03(+0.43%)
Sep 10, 2024 6.940 6.965 6.870 6.910 22,986 -0.12(-1.71%)
Sep 09, 2024 7.048 7.060 7.020 7.030 20,631 +0.03(+0.43%)
Sep 06, 2024 7.100 7.110 7.000 7.000 27,377 -0.20(-2.78%)
Sep 05, 2024 7.200 7.230 7.170 7.200 22,952 +0.19(+2.71%)
Sep 04, 2024 7.020 7.089 7.000 7.010 14,311 -0.08(-1.13%)
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.