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, 2020 3.410 3.450 3.300 3.300 17,600 -0.05(-1.49%)
Jul 30, 2020 3.350 3.390 3.340 3.350 161,197 -0.02(-0.59%)
Jul 29, 2020 3.350 3.420 3.350 3.370 108,122 -0.02(-0.74%)
Jul 28, 2020 3.400 3.450 3.360 3.395 57,515 -0.12(-3.41%)
Jul 27, 2020 3.430 3.530 3.430 3.515 24,283 +0.07(+2.03%)
Jul 24, 2020 3.435 3.480 3.400 3.445 29,500 -0.02(-0.43%)
Jul 23, 2020 3.490 3.490 3.430 3.460 20,406 +0.01(+0.38%)
Jul 22, 2020 3.460 3.460 3.380 3.447 28,301 -0.02(-0.67%)
Jul 21, 2020 3.380 3.490 3.380 3.470 22,941 +0.08(+2.36%)
Jul 20, 2020 3.420 3.420 3.345 3.390 43,642 +0.03(+0.89%)
Jul 17, 2020 3.400 3.400 3.310 3.360 40,500 -0.03(-0.81%)
Jul 16, 2020 3.350 3.400 3.350 3.388 24,733 +0.08(+2.34%)
Jul 15, 2020 3.365 3.390 3.300 3.310 60,705 -0.07(-2.07%)
Jul 14, 2020 3.300 3.380 3.270 3.380 316,372 +0.16(+4.83%)
Jul 13, 2020 3.300 3.300 3.220 3.224 151,745 -0.00(-0.02%)
Jul 10, 2020 3.200 3.250 3.130 3.225 193,900 +0.08(+2.54%)
Jul 09, 2020 3.180 3.280 3.100 3.145 267,850 -0.13(-3.97%)
Jul 08, 2020 3.270 3.290 3.250 3.275 195,209 +0.02(+0.77%)
Jul 07, 2020 3.285 3.300 3.250 3.250 191,976 -0.01(-0.31%)
Jul 06, 2020 3.250 3.330 3.250 3.260 277,757 +0.05(+1.56%)
Jul 02, 2020 3.230 3.310 3.180 3.210 288,800 +0.06(+1.90%)
Jul 01, 2020 3.110 3.200 3.100 3.150 297,513 -0.01(-0.32%)
Jun 30, 2020 3.130 3.200 3.090 3.160 520,513 -0.02(-0.63%)
Jun 29, 2020 3.190 3.202 3.120 3.180 285,793 +0.09(+2.91%)
Jun 26, 2020 3.185 3.220 3.060 3.090 327,900 -0.14(-4.33%)
Jun 25, 2020 3.231 3.250 3.170 3.230 553,618 +0.00(+0.00%)
Jun 24, 2020 3.230 3.260 3.190 3.230 249,525 -0.05(-1.52%)
Jun 23, 2020 3.330 3.340 3.260 3.280 276,056 +0.04(+1.23%)
Jun 22, 2020 3.230 3.280 3.180 3.240 37,445 +0.04(+1.25%)
Jun 19, 2020 3.260 3.290 3.200 3.200 22,500 -0.06(-1.84%)
Jun 18, 2020 3.200 3.270 3.200 3.260 16,070 +0.00(+0.00%)
Jun 17, 2020 3.250 3.330 3.220 3.260 185,572 +0.07(+2.19%)
Jun 16, 2020 3.241 3.320 3.190 3.190 50,124 -0.04(-1.26%)
Jun 15, 2020 3.150 3.250 3.115 3.231 55,059 +0.04(+1.36%)
Jun 12, 2020 3.160 3.218 3.110 3.188 223,000 +0.10(+3.16%)
Jun 11, 2020 3.180 3.210 3.060 3.090 218,822 -0.27(-7.90%)
Jun 10, 2020 3.420 3.420 3.320 3.355 238,205 -0.06(-1.90%)
Jun 09, 2020 3.460 3.460 3.379 3.420 212,323 -0.06(-1.58%)
Jun 08, 2020 3.500 3.510 3.440 3.475 142,575 +0.04(+1.02%)
Jun 05, 2020 3.375 3.450 3.370 3.440 64,800 +0.11(+3.30%)
Jun 04, 2020 3.273 3.350 3.250 3.330 576,537 +0.08(+2.46%)
Jun 03, 2020 3.230 3.270 3.185 3.250 216,531 +0.08(+2.52%)
Jun 02, 2020 3.140 3.170 3.110 3.170 231,325 +0.10(+3.26%)
Jun 01, 2020 2.990 3.100 2.990 3.070 105,332 +0.17(+5.86%)
May 29, 2020 2.910 2.910 2.820 2.900 157,800 -0.10(-3.33%)
May 28, 2020 2.950 3.017 2.950 3.000 170,409 -0.03(-0.99%)
May 27, 2020 2.970 3.050 2.860 3.030 48,881 +0.19(+6.69%)
May 26, 2020 2.890 2.890 2.780 2.840 79,398 +0.08(+2.90%)
May 22, 2020 2.780 2.780 2.750 2.760 47,600 +0.06(+2.22%)
May 21, 2020 2.770 2.780 2.700 2.700 113,899 -0.06(-2.35%)
May 20, 2020 2.730 2.770 2.700 2.765 246,231 +0.08(+3.17%)
May 19, 2020 2.750 2.770 2.650 2.680 177,568 -0.22(-7.59%)
May 18, 2020 2.810 2.910 2.771 2.900 104,827 +0.20(+7.41%)
May 15, 2020 2.710 2.780 2.680 2.700 462,200 -0.02(-0.74%)
May 14, 2020 2.700 2.720 2.630 2.720 199,180 +0.00(+0.00%)
May 13, 2020 2.755 2.780 2.720 2.720 259,140 -0.10(-3.55%)
May 12, 2020 2.750 2.915 2.747 2.820 303,121 +0.07(+2.73%)
May 11, 2020 2.700 2.750 2.665 2.745 43,408 +0.02(+0.92%)
May 08, 2020 2.750 2.753 2.700 2.720 29,700 +0.05(+1.87%)
May 07, 2020 2.650 2.710 2.620 2.670 32,959 +0.10(+3.89%)
May 06, 2020 2.670 2.680 2.540 2.570 110,730 -0.04(-1.40%)
May 05, 2020 2.700 2.720 2.607 2.607 29,033 -0.07(-2.74%)
May 04, 2020 2.720 2.720 2.590 2.680 79,690 +0.08(+2.88%)
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.