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

Bollore Investissement (OP: BOIVF )

6.410 -0.240 (-3.62%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 10, 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, 2017 4.670 4.670 4.620 4.630 23,926 +0.07(+1.54%)
Jul 28, 2017 4.572 4.600 4.560 4.560 6,494 -0.07(-1.47%)
Jul 27, 2017 4.624 4.628 4.600 4.628 2,000 -0.02(-0.47%)
Jul 26, 2017 4.615 4.650 4.615 4.650 33,307 +0.05(+1.09%)
Jul 25, 2017 4.591 4.639 4.591 4.600 4,154 +0.05(+1.05%)
Jul 24, 2017 4.550 4.610 4.530 4.552 7,849 -0.07(-1.47%)
Jul 21, 2017 4.550 4.620 4.550 4.620 84,955 -0.03(-0.60%)
Jul 20, 2017 4.617 4.670 4.600 4.648 2,560 -0.00(-0.04%)
Jul 19, 2017 4.650 4.650 4.650 4.650 11,061 +0.02(+0.43%)
Jul 18, 2017 4.610 4.680 4.610 4.630 16,351 -0.01(-0.17%)
Jul 17, 2017 4.611 4.660 4.611 4.638 29,887 -0.00(-0.04%)
Jul 14, 2017 4.610 4.660 4.590 4.640 6,260 +0.07(+1.45%)
Jul 13, 2017 4.540 4.585 4.540 4.574 947 -0.07(-1.43%)
Jul 12, 2017 4.600 4.640 4.600 4.640 2,112 +0.05(+1.09%)
Jul 11, 2017 4.570 4.590 4.550 4.590 12,052 +0.03(+0.66%)
Jul 10, 2017 4.480 4.560 4.480 4.560 3,079 +0.06(+1.33%)
Jul 07, 2017 4.540 4.540 4.500 4.500 5,792 -0.03(-0.66%)
Jul 06, 2017 4.550 4.550 4.530 4.530 1,844 +0.00(+0.04%)
Jul 05, 2017 4.540 4.540 4.528 4.528 43 -0.11(-2.41%)
Jul 03, 2017 4.625 4.640 4.625 4.640 2,031 +0.11(+2.43%)
Jun 29, 2017 4.530 4.530 4.530 0 -0.10(-2.16%)
Jun 28, 2017 4.636 4.660 4.630 4.630 2,300 -0.04(-0.96%)
Jun 27, 2017 4.675 4.675 4.675 4.675 487 +0.04(+0.86%)
Jun 26, 2017 4.570 4.660 4.570 4.635 291,532 +0.12(+2.54%)
Jun 23, 2017 4.520 4.520 4.520 4.520 20 -0.03(-0.66%)
Jun 22, 2017 4.500 4.550 4.440 4.550 2,889 +0.02(+0.44%)
Jun 21, 2017 4.538 4.575 4.530 4.530 9,230 -0.06(-1.41%)
Jun 20, 2017 4.600 4.600 4.550 4.595 7,100 +0.01(+0.33%)
Jun 19, 2017 4.580 4.607 4.580 4.580 3,443 -0.08(-1.72%)
Jun 16, 2017 4.620 4.660 4.580 4.660 1,118 +0.10(+2.19%)
Jun 15, 2017 4.515 4.560 4.460 4.560 6,658 +0.02(+0.44%)
Jun 14, 2017 4.650 4.650 4.540 4.540 25,712 -0.01(-0.31%)
Jun 13, 2017 4.556 4.556 4.520 4.554 5,179 +0.05(+1.20%)
Jun 12, 2017 4.508 4.510 4.460 4.500 6,335 -0.06(-1.32%)
Jun 09, 2017 4.600 4.600 4.560 4.560 1,824 -0.04(-0.97%)
Jun 08, 2017 4.605 4.605 4.605 4.605 1,000 +0.01(+0.23%)
Jun 07, 2017 4.598 4.598 4.580 4.594 3,925 +0.05(+1.19%)
Jun 06, 2017 4.619 4.620 4.540 4.540 23,448 -0.06(-1.30%)
Jun 05, 2017 4.670 4.690 4.600 4.600 5,322 -0.04(-0.76%)
Jun 02, 2017 4.660 4.720 4.610 4.635 4,506 +0.04(+0.77%)
Jun 01, 2017 4.600 4.663 4.600 4.600 12,953 +0.07(+1.53%)
May 31, 2017 4.590 4.641 4.531 4.531 11,624 +0.03(+0.60%)
May 30, 2017 4.480 4.504 4.480 4.504 2,902 -0.04(-0.97%)
May 25, 2017 4.548 4.548 4.548 0 -0.04(-0.92%)
May 24, 2017 4.460 4.590 4.460 4.590 81,221 +0.06(+1.32%)
May 23, 2017 4.521 4.630 4.520 4.530 5,804 -0.02(-0.44%)
May 22, 2017 4.503 4.590 4.503 4.550 13,380 +0.17(+3.86%)
May 19, 2017 4.386 4.480 4.380 4.381 8,429 +0.02(+0.37%)
May 18, 2017 4.360 4.400 4.280 4.365 7,623 -0.08(-1.69%)
May 17, 2017 4.390 4.440 4.350 4.440 111,631 -0.03(-0.67%)
May 16, 2017 4.520 4.540 4.450 4.470 16,905 -0.06(-1.22%)
May 15, 2017 4.450 4.550 4.450 4.525 18,662 +0.12(+2.61%)
May 12, 2017 4.400 4.500 4.400 4.410 106,340 +0.18(+4.26%)
May 11, 2017 4.320 4.350 4.230 4.230 117,985 -0.07(-1.74%)
May 10, 2017 4.270 4.305 4.270 4.305 6,205 +0.01(+0.35%)
May 09, 2017 4.270 4.290 4.250 4.290 11,725 -0.01(-0.23%)
May 08, 2017 4.330 4.330 4.230 4.300 18,476 -0.01(-0.23%)
May 05, 2017 4.280 4.380 4.230 4.310 118,013 +0.08(+1.89%)
May 04, 2017 4.160 4.230 4.160 4.230 18,543 +0.17(+4.19%)
May 03, 2017 4.100 4.120 4.060 4.060 24,022 -0.04(-0.98%)
May 02, 2017 4.100 4.140 4.090 4.100 5,696 +0.08(+1.99%)
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.