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

Bollore Investissement (OP: BOIVF )

6.651 -0.184 (-2.70%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 7, 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, 2018 4.200 4.290 4.160 4.284 33,543 +0.11(+2.72%)
Oct 30, 2018 4.130 4.250 4.130 4.170 19,313 +0.06(+1.46%)
Oct 29, 2018 4.180 4.240 4.110 4.110 289,572 -0.04(-1.06%)
Oct 26, 2018 4.080 4.220 4.080 4.154 23,500 +0.01(+0.34%)
Oct 25, 2018 4.153 4.230 4.140 4.140 87,599 +0.05(+1.22%)
Oct 24, 2018 4.190 4.220 4.090 4.090 195,071 -0.08(-1.92%)
Oct 23, 2018 4.165 4.240 4.130 4.170 63,300 -0.09(-2.17%)
Oct 22, 2018 4.300 4.330 4.240 4.263 42,147 -0.01(-0.18%)
Oct 19, 2018 4.190 4.300 4.190 4.270 35,000 -0.05(-1.16%)
Oct 18, 2018 4.271 4.350 4.240 4.320 9,431 +0.00(+0.00%)
Oct 17, 2018 4.285 4.330 4.240 4.320 20,533 +0.04(+0.82%)
Oct 16, 2018 4.300 4.360 4.264 4.285 22,540 +0.03(+0.82%)
Oct 15, 2018 4.220 4.250 4.170 4.250 16,557 +0.14(+3.51%)
Oct 12, 2018 4.130 4.200 4.100 4.106 27,200 +0.01(+0.35%)
Oct 11, 2018 4.145 4.170 4.080 4.092 30,620 -0.03(-0.80%)
Oct 10, 2018 4.152 4.190 4.110 4.125 48,103 -0.04(-0.84%)
Oct 09, 2018 4.179 4.230 4.160 4.160 743,879 -0.14(-3.26%)
Oct 08, 2018 4.220 4.300 4.190 4.300 50,231 +0.05(+1.18%)
Oct 05, 2018 4.275 4.320 4.240 4.250 33,400 -0.08(-1.85%)
Oct 04, 2018 4.300 4.330 4.260 4.330 29,278 -0.01(-0.35%)
Oct 03, 2018 4.299 4.370 4.299 4.345 42,726 +0.01(+0.23%)
Oct 02, 2018 4.291 4.350 4.291 4.335 52,083 +0.04(+1.05%)
Oct 01, 2018 4.335 4.350 4.290 4.290 10,045 -0.01(-0.23%)
Sep 28, 2018 4.250 4.340 4.250 4.300 2,292,700 -0.12(-2.61%)
Sep 27, 2018 4.330 4.430 4.330 4.415 37,929 -0.00(-0.11%)
Sep 26, 2018 4.395 4.440 4.360 4.420 201,237 -0.06(-1.26%)
Sep 25, 2018 4.436 4.476 4.410 4.476 192,486 +0.10(+2.20%)
Sep 24, 2018 4.411 4.460 4.380 4.380 6,679 +0.01(+0.23%)
Sep 21, 2018 4.415 4.460 4.364 4.370 34,100 -0.07(-1.58%)
Sep 20, 2018 4.390 4.440 4.360 4.440 8,175 +0.22(+5.21%)
Sep 19, 2018 4.140 4.240 4.114 4.220 20,973 -0.04(-0.94%)
Sep 18, 2018 4.200 4.260 4.200 4.260 43,057 +0.01(+0.24%)
Sep 17, 2018 4.260 4.277 4.180 4.250 16,338 +0.10(+2.39%)
Sep 14, 2018 4.180 4.224 4.150 4.151 49,800 -0.11(-2.57%)
Sep 13, 2018 4.280 4.300 4.220 4.260 18,001 -0.06(-1.39%)
Sep 12, 2018 4.285 4.320 4.261 4.320 42,925 +0.03(+0.70%)
Sep 11, 2018 4.217 4.290 4.210 4.290 45,348 -0.06(-1.38%)
Sep 10, 2018 4.345 4.370 4.320 4.350 19,097 +0.05(+1.16%)
Sep 07, 2018 4.310 4.358 4.270 4.300 11,500 -0.05(-1.15%)
Sep 06, 2018 4.395 4.440 4.310 4.350 19,047 -0.12(-2.68%)
Sep 05, 2018 4.510 4.563 4.470 4.470 118,957 -0.14(-2.99%)
Sep 04, 2018 4.540 4.620 4.505 4.608 16,714 -0.20(-4.20%)
Aug 31, 2018 4.810 4.810 4.810 0 -0.03(-0.72%)
Aug 30, 2018 4.820 4.920 4.820 4.845 178,576 -0.05(-0.92%)
Aug 29, 2018 4.850 4.900 4.810 4.890 28,760 +0.00(+0.04%)
Aug 28, 2018 4.880 4.910 4.850 4.888 28,539 +0.06(+1.16%)
Aug 27, 2018 4.804 4.880 4.800 4.832 73,449 -0.01(-0.30%)
Aug 24, 2018 4.770 4.850 4.770 4.846 74,300 +0.13(+2.68%)
Aug 23, 2018 4.780 4.810 4.720 4.720 58,138 -0.11(-2.28%)
Aug 22, 2018 4.740 4.830 4.730 4.830 83,022 +0.04(+0.84%)
Aug 21, 2018 4.695 4.790 4.680 4.790 97,182 +0.10(+2.13%)
Aug 20, 2018 4.704 4.800 4.690 4.690 117,693 -0.01(-0.21%)
Aug 17, 2018 4.615 4.700 4.590 4.700 89,900 +0.12(+2.73%)
Aug 16, 2018 4.525 4.635 4.525 4.575 105,241 +0.02(+0.54%)
Aug 15, 2018 4.530 4.580 4.520 4.550 118,413 -0.03(-0.74%)
Aug 14, 2018 4.596 4.616 4.550 4.584 91,586 -0.03(-0.66%)
Aug 13, 2018 4.600 4.620 4.530 4.615 94,621 +0.01(+0.21%)
Aug 10, 2018 4.640 4.640 4.530 4.605 106,100 -0.10(-2.23%)
Aug 09, 2018 4.700 4.720 4.660 4.710 107,408 +0.03(+0.64%)
Aug 08, 2018 4.670 4.700 4.640 4.680 82,749 -0.00(-0.10%)
Aug 07, 2018 4.590 4.758 4.590 4.685 100,289 +0.10(+2.17%)
Aug 06, 2018 4.568 4.630 4.536 4.585 73,731 -0.04(-0.97%)
Aug 03, 2018 4.510 4.630 4.510 4.630 113,300 +0.12(+2.66%)
Aug 02, 2018 4.510 4.560 4.510 4.510 91,344 -0.12(-2.59%)
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.