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

Bollore Investissement (OP: BOIVF )

6.203 -0.207 (-3.23%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 11, 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 (%)
Jul 31, 2015 5.530 5.580 5.500 5.560 52,322 +0.01(+0.22%)
Jul 30, 2015 5.470 5.548 5.470 5.548 5,320 -0.10(-1.74%)
Jul 29, 2015 5.558 5.680 5.550 5.646 6,866 +0.10(+1.73%)
Jul 28, 2015 5.497 5.550 5.480 5.550 12,045 +0.09(+1.65%)
Jul 27, 2015 5.460 5.500 5.450 5.460 21,953 -0.11(-1.97%)
Jul 24, 2015 5.580 5.640 5.540 5.570 29,329 +0.01(+0.18%)
Jul 23, 2015 5.530 5.570 5.500 5.560 11,514 -0.01(-0.18%)
Jul 22, 2015 5.600 5.600 5.540 5.570 29,300 -0.11(-2.02%)
Jul 21, 2015 5.670 5.700 5.660 5.685 44,520 +0.01(+0.26%)
Jul 20, 2015 5.760 5.760 5.650 5.670 7,168 -0.05(-0.87%)
Jul 17, 2015 5.710 5.720 5.630 5.720 86,849 +0.00(+0.00%)
Jul 16, 2015 5.650 5.720 5.610 5.720 24,977 +0.15(+2.69%)
Jul 15, 2015 5.580 5.600 5.570 5.570 26,371 +0.11(+2.01%)
Jul 14, 2015 5.510 5.537 5.460 5.460 159,373 -0.07(-1.27%)
Jul 13, 2015 5.550 5.570 5.490 5.530 17,610 -0.02(-0.36%)
Jul 10, 2015 5.600 5.600 5.458 5.550 21,810 +0.24(+4.44%)
Jul 09, 2015 5.350 5.366 5.250 5.314 39,947 +0.17(+3.39%)
Jul 08, 2015 5.230 5.240 5.140 5.140 15,320 +0.00(+0.00%)
Jul 07, 2015 5.110 5.140 5.020 5.140 28,826 -0.05(-0.96%)
Jul 06, 2015 5.220 5.250 5.150 5.190 34,933 -0.07(-1.33%)
Jul 02, 2015 5.260 5.260 5.260 0 -0.06(-1.05%)
Jul 01, 2015 5.440 5.440 5.310 5.316 15,954 -0.04(-0.82%)
Jun 30, 2015 5.480 5.480 5.320 5.360 23,112 -0.06(-1.11%)
Jun 29, 2015 5.530 5.533 5.400 5.420 50,250 -0.29(-5.08%)
Jun 26, 2015 5.720 5.773 5.700 5.710 32,240 +0.06(+1.06%)
Jun 25, 2015 5.700 5.710 5.600 5.650 30,399 -0.01(-0.12%)
Jun 24, 2015 5.680 5.690 5.645 5.657 64,536 -0.06(-1.11%)
Jun 23, 2015 5.650 5.748 5.650 5.720 31,218 +0.12(+2.14%)
Jun 22, 2015 5.610 5.620 5.540 5.600 12,706 +0.25(+4.67%)
Jun 19, 2015 5.510 5.510 5.310 5.350 120,669 -0.14(-2.55%)
Jun 18, 2015 5.490 5.510 5.430 5.490 7,695 +0.09(+1.67%)
Jun 17, 2015 5.530 5.530 5.380 5.400 26,890 -0.06(-1.14%)
Jun 16, 2015 5.490 5.500 5.450 5.462 22,630 -0.02(-0.33%)
Jun 15, 2015 5.440 5.484 5.390 5.480 20,020 -0.05(-0.90%)
Jun 12, 2015 5.530 5.530 5.470 5.530 14,240 -0.07(-1.25%)
Jun 11, 2015 5.660 5.660 5.580 5.600 15,789 -0.03(-0.53%)
Jun 10, 2015 5.670 5.680 5.544 5.630 96,389 +0.07(+1.22%)
Jun 09, 2015 5.590 5.590 5.500 5.562 242,892 -0.08(-1.38%)
Jun 08, 2015 5.620 5.650 5.570 5.640 137,990 +0.04(+0.71%)
Jun 05, 2015 5.600 5.620 5.560 5.600 35,189 -0.15(-2.68%)
Jun 04, 2015 5.750 5.800 5.730 5.754 21,796 -0.05(-0.79%)
Jun 03, 2015 5.840 5.840 5.780 5.800 16,958 +0.05(+0.87%)
Jun 02, 2015 5.760 5.800 5.700 5.750 32,621 -0.01(-0.17%)
Jun 01, 2015 5.740 5.760 5.690 5.760 13,713 +0.00(+0.00%)
May 29, 2015 5.770 5.770 5.660 5.760 41,624 -0.06(-1.03%)
May 28, 2015 5.800 5.820 5.720 5.820 34,776 +0.04(+0.69%)
May 27, 2015 5.740 5.790 5.720 5.780 21,231 +0.05(+0.87%)
May 26, 2015 5.880 5.890 5.720 5.730 24,255 -0.11(-1.88%)
May 22, 2015 5.840 5.840 5.840 0 -0.01(-0.17%)
May 21, 2015 5.890 5.890 5.825 5.850 6,515 +0.00(+0.00%)
May 20, 2015 5.830 5.940 5.805 5.850 48,362 +0.05(+0.86%)
May 19, 2015 5.820 5.820 5.770 5.800 11,299 +0.00(+0.00%)
May 18, 2015 5.830 5.840 5.750 5.800 29,410 -0.11(-1.86%)
May 15, 2015 5.800 5.910 5.700 5.910 209,067 +0.13(+2.25%)
May 14, 2015 5.750 5.790 5.730 5.780 19,716 +0.06(+1.05%)
May 13, 2015 5.700 5.753 5.640 5.720 22,139 +0.08(+1.42%)
May 12, 2015 5.680 5.680 5.590 5.640 39,023 -0.01(-0.18%)
May 11, 2015 5.680 5.690 5.600 5.650 117,805 -0.08(-1.40%)
May 08, 2015 5.760 5.760 5.670 5.730 43,300 +0.03(+0.53%)
May 07, 2015 5.570 5.750 5.490 5.700 35,520 +0.18(+3.26%)
May 06, 2015 5.530 5.610 5.490 5.520 69,700 +0.00(+0.00%)
May 05, 2015 5.580 5.635 5.500 5.520 132,441 -0.16(-2.82%)
May 04, 2015 5.751 5.760 5.660 5.680 121,943 -0.05(-0.87%)
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.