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

Bollore Investissement (OP: BOIVF )

6.680 +0.070 (+1.06%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 (%)
Oct 31, 2017 4.880 4.880 4.848 4.880 7,150 +0.17(+3.61%)
Oct 30, 2017 4.681 4.760 4.681 4.710 7,725 +0.11(+2.39%)
Oct 27, 2017 4.660 4.660 4.600 4.600 11,738 -0.12(-2.50%)
Oct 26, 2017 4.700 4.750 4.700 4.718 112,899 -0.08(-1.71%)
Oct 25, 2017 4.796 4.840 4.747 4.800 339,565 -0.01(-0.21%)
Oct 24, 2017 4.723 4.810 4.720 4.810 72,565 +0.01(+0.21%)
Oct 23, 2017 4.810 4.810 4.750 4.800 30,962 -0.01(-0.21%)
Oct 20, 2017 4.790 4.810 4.750 4.810 164,269 +0.06(+1.19%)
Oct 19, 2017 4.780 4.800 4.753 4.753 101,318 -0.03(-0.62%)
Oct 18, 2017 4.840 4.840 4.780 4.783 275,284 +0.03(+0.69%)
Oct 17, 2017 4.830 4.916 4.750 4.750 343,031 -0.08(-1.70%)
Oct 16, 2017 4.855 4.880 4.820 4.832 744,620 -0.01(-0.17%)
Oct 13, 2017 4.919 4.919 4.840 4.840 299,038 +0.01(+0.21%)
Oct 12, 2017 4.830 4.880 4.820 4.830 1,026,384 -0.01(-0.19%)
Oct 11, 2017 4.846 4.910 4.830 4.839 555,784 -0.08(-1.55%)
Oct 10, 2017 4.860 4.915 4.846 4.915 2,852 +0.11(+2.39%)
Oct 09, 2017 4.810 4.820 4.800 4.800 8,857 +0.00(+0.00%)
Oct 06, 2017 4.834 4.900 4.800 4.800 18,300 -0.04(-0.83%)
Oct 05, 2017 4.930 4.930 4.810 4.840 9,782 -0.07(-1.43%)
Oct 04, 2017 4.940 4.940 4.910 4.910 3,400 -0.05(-0.93%)
Oct 03, 2017 4.940 5.010 4.940 4.956 2,099 +0.01(+0.12%)
Oct 02, 2017 4.976 5.040 4.950 4.950 7,240 -0.01(-0.20%)
Sep 29, 2017 4.962 4.962 4.960 4.960 101 +0.02(+0.32%)
Sep 28, 2017 4.940 4.944 4.940 4.944 12,600 +0.03(+0.60%)
Sep 27, 2017 4.900 4.930 4.900 4.915 6,235 -0.07(-1.31%)
Sep 26, 2017 5.000 5.000 4.980 4.980 1,741 -0.02(-0.40%)
Sep 25, 2017 5.077 5.090 4.960 5.000 19,859 -0.06(-1.19%)
Sep 22, 2017 5.080 5.100 5.060 5.060 2,460 -0.02(-0.30%)
Sep 21, 2017 5.060 5.075 5.060 5.075 3,904 +0.09(+1.91%)
Sep 20, 2017 5.080 5.090 4.980 4.980 4,623 -0.09(-1.78%)
Sep 19, 2017 5.093 5.169 5.030 5.070 6,883 -0.02(-0.39%)
Sep 18, 2017 5.070 5.120 5.070 5.090 17,378 +0.04(+0.79%)
Sep 14, 2017 5.050 5.050 5.050 0 +0.08(+1.60%)
Sep 13, 2017 5.035 5.040 4.970 4.970 2,785 +0.02(+0.41%)
Sep 12, 2017 4.940 4.960 4.940 4.950 24,695 +0.06(+1.23%)
Sep 11, 2017 4.915 4.970 4.870 4.890 4,697 +0.05(+1.07%)
Sep 08, 2017 4.851 4.851 4.838 4.838 800 +0.02(+0.37%)
Sep 07, 2017 4.850 4.880 4.800 4.820 36,354 +0.02(+0.42%)
Sep 06, 2017 4.770 4.800 4.740 4.800 5,639 +0.05(+1.05%)
Sep 05, 2017 4.720 4.750 4.690 4.750 16,798 +0.03(+0.64%)
Sep 01, 2017 4.720 4.720 4.680 4.720 3,625 -0.00(-0.01%)
Aug 31, 2017 4.650 4.720 4.650 4.720 2,282 +0.13(+2.83%)
Aug 30, 2017 4.550 4.600 4.540 4.590 77,629 +0.12(+2.68%)
Aug 29, 2017 4.480 4.540 4.470 4.470 4,200 -0.11(-2.40%)
Aug 28, 2017 4.580 4.580 4.580 4.580 5,086 -0.01(-0.17%)
Aug 25, 2017 4.530 4.588 4.530 4.588 1,846 +0.05(+1.06%)
Aug 24, 2017 4.590 4.590 4.540 4.540 5,355 -0.07(-1.52%)
Aug 23, 2017 4.610 4.610 4.610 4.610 3,860 +0.02(+0.42%)
Aug 22, 2017 4.602 4.602 4.591 4.591 7,939 +0.01(+0.22%)
Aug 21, 2017 4.580 4.610 4.560 4.581 33,398 +0.01(+0.23%)
Aug 18, 2017 4.580 4.580 4.570 4.570 900 -0.01(-0.22%)
Aug 17, 2017 4.620 4.620 4.580 4.580 15,985 -0.05(-1.08%)
Aug 16, 2017 4.628 4.640 4.628 4.630 7,349 +0.05(+1.09%)
Aug 15, 2017 4.600 4.605 4.570 4.580 6,667 -0.02(-0.43%)
Aug 14, 2017 4.615 4.650 4.600 4.600 11,637 +0.07(+1.55%)
Aug 11, 2017 4.530 4.530 4.530 4.530 4,200 -0.02(-0.44%)
Aug 10, 2017 4.568 4.568 4.550 4.550 37,868 -0.06(-1.30%)
Aug 09, 2017 4.600 4.640 4.600 4.610 4,117 -0.03(-0.65%)
Aug 08, 2017 4.695 4.695 4.640 4.640 5,090 -0.07(-1.38%)
Aug 07, 2017 4.700 4.760 4.700 4.705 14,771 -0.04(-0.86%)
Aug 04, 2017 4.690 4.746 4.690 4.746 2,265 +0.05(+0.98%)
Aug 03, 2017 4.738 4.740 4.670 4.700 4,627 -0.03(-0.63%)
Aug 02, 2017 4.680 4.730 4.680 4.730 13,919 +0.07(+1.50%)
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.