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, 2019 4.380 4.380 4.295 4.318 161,985 -0.02(-0.51%)
Oct 30, 2019 4.290 4.380 4.290 4.340 235,270 -0.03(-0.60%)
Oct 29, 2019 4.350 4.416 4.320 4.366 175,812 +0.03(+0.60%)
Oct 28, 2019 4.290 4.350 4.280 4.340 105,790 +0.04(+0.88%)
Oct 25, 2019 4.250 4.345 4.250 4.302 14,700 -0.01(-0.23%)
Oct 24, 2019 4.335 4.350 4.270 4.312 20,492 +0.01(+0.33%)
Oct 23, 2019 4.327 4.340 4.274 4.298 16,258 +0.08(+1.85%)
Oct 22, 2019 4.220 4.300 4.220 4.220 13,220 -0.03(-0.71%)
Oct 21, 2019 4.205 4.250 4.170 4.250 11,638 +0.05(+1.19%)
Oct 18, 2019 4.200 4.200 4.120 4.200 12,500 -0.03(-0.71%)
Oct 17, 2019 4.184 4.260 4.184 4.230 94,757 +0.05(+1.20%)
Oct 16, 2019 4.175 4.240 4.150 4.180 52,471 +0.03(+0.82%)
Oct 15, 2019 4.100 4.165 4.100 4.146 44,981 -0.02(-0.48%)
Oct 14, 2019 4.190 4.190 4.100 4.166 67,922 +0.10(+2.55%)
Oct 11, 2019 3.990 4.084 3.990 4.062 14,000 +0.15(+3.90%)
Oct 10, 2019 3.900 3.963 3.870 3.910 126,768 +0.02(+0.51%)
Oct 09, 2019 3.840 3.910 3.840 3.890 56,747 +0.08(+2.10%)
Oct 08, 2019 3.810 3.910 3.810 3.810 27,041 -0.09(-2.31%)
Oct 07, 2019 3.880 3.920 3.880 3.900 23,802 +0.02(+0.52%)
Oct 04, 2019 3.900 3.950 3.880 3.880 34,200 -0.07(-1.77%)
Oct 03, 2019 3.910 3.970 3.900 3.950 23,088 +0.02(+0.51%)
Oct 02, 2019 4.000 4.000 3.930 3.930 23,756 -0.09(-2.24%)
Oct 01, 2019 4.100 4.110 4.020 4.020 27,436 -0.15(-3.60%)
Sep 30, 2019 4.140 4.170 4.100 4.170 53,520 +0.03(+0.77%)
Sep 27, 2019 4.080 4.160 4.070 4.138 21,100 +0.07(+1.67%)
Sep 26, 2019 4.100 4.120 4.050 4.070 11,717 -0.02(-0.49%)
Sep 25, 2019 4.100 4.110 4.050 4.090 8,381 -0.04(-0.92%)
Sep 24, 2019 4.120 4.160 4.120 4.128 21,847 -0.04(-1.01%)
Sep 23, 2019 4.130 4.190 4.130 4.170 18,838 +0.04(+0.97%)
Sep 20, 2019 4.120 4.190 4.120 4.130 15,100 -0.02(-0.53%)
Sep 19, 2019 4.180 4.190 4.124 4.152 16,850 +0.01(+0.29%)
Sep 18, 2019 4.200 4.200 4.140 4.140 25,002 -0.09(-2.13%)
Sep 17, 2019 4.220 4.286 4.220 4.230 85,124 -0.01(-0.24%)
Sep 16, 2019 4.160 4.250 4.160 4.240 24,797 -0.08(-1.85%)
Sep 13, 2019 4.300 4.350 4.280 4.320 11,000 +0.10(+2.41%)
Sep 12, 2019 4.230 4.275 4.190 4.218 94,025 -0.07(-1.67%)
Sep 11, 2019 4.300 4.300 4.250 4.290 48,074 -0.04(-1.02%)
Sep 10, 2019 4.300 4.334 4.270 4.334 89,828 +0.04(+1.03%)
Sep 09, 2019 4.310 4.310 4.270 4.290 25,286 -0.01(-0.23%)
Sep 06, 2019 4.300 4.330 4.260 4.300 20,200 +0.01(+0.26%)
Sep 05, 2019 4.250 4.300 4.250 4.289 17,677 +0.09(+2.08%)
Sep 04, 2019 4.200 4.220 4.190 4.202 45,350 +0.00(+0.04%)
Sep 03, 2019 4.185 4.200 4.180 4.200 44,131 -0.05(-1.18%)
Aug 30, 2019 4.260 4.290 4.210 4.250 18,600 -0.05(-1.16%)
Aug 29, 2019 4.286 4.300 4.230 4.300 58,997 +0.11(+2.63%)
Aug 28, 2019 4.215 4.240 4.190 4.190 68,928 -0.04(-0.95%)
Aug 27, 2019 4.230 4.280 4.220 4.230 104,502 +0.01(+0.24%)
Aug 26, 2019 4.280 4.280 4.200 4.220 53,275 -0.04(-0.82%)
Aug 23, 2019 4.300 4.300 4.240 4.255 27,700 -0.03(-0.58%)
Aug 22, 2019 4.320 4.320 4.252 4.280 45,646 -0.04(-0.93%)
Aug 21, 2019 4.330 4.330 4.270 4.320 9,157 +0.12(+2.86%)
Aug 20, 2019 4.240 4.255 4.190 4.200 8,824 -0.11(-2.55%)
Aug 19, 2019 4.300 4.340 4.295 4.310 13,133 +0.07(+1.77%)
Aug 16, 2019 4.210 4.260 4.200 4.235 11,000 +0.04(+0.83%)
Aug 15, 2019 4.160 4.220 4.150 4.200 18,452 -0.06(-1.52%)
Aug 14, 2019 4.330 4.330 4.250 4.265 11,582 -0.08(-1.95%)
Aug 13, 2019 4.320 4.370 4.320 4.350 25,015 +0.04(+0.93%)
Aug 12, 2019 4.260 4.340 4.260 4.310 45,127 +0.04(+0.94%)
Aug 09, 2019 4.290 4.320 4.270 4.270 36,000 -0.02(-0.47%)
Aug 08, 2019 4.270 4.360 4.270 4.290 27,075 +0.02(+0.47%)
Aug 07, 2019 4.245 4.295 4.245 4.270 78,980 +0.00(+0.12%)
Aug 06, 2019 4.230 4.280 4.230 4.265 18,832 +0.10(+2.52%)
Aug 05, 2019 4.170 4.210 4.140 4.160 40,797 -0.07(-1.65%)
Aug 02, 2019 4.220 4.250 4.195 4.230 34,000 -0.02(-0.47%)
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.