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

Bollore Investissement (OP: BOIVF )

6.195 +0.020 (+0.32%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 18, 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 (%)
Dec 31, 2021 5.540 5.710 5.540 5.620 123,397 +0.06(+1.08%)
Dec 30, 2021 5.610 5.610 5.553 5.560 109,644 -0.03(-0.55%)
Dec 29, 2021 5.560 5.624 5.550 5.590 155,556 +0.02(+0.37%)
Dec 28, 2021 5.530 5.620 5.520 5.570 39,612 -0.05(-0.89%)
Dec 27, 2021 5.650 5.650 5.540 5.620 54,692 -0.01(-0.18%)
Dec 23, 2021 5.580 5.650 5.495 5.630 367,722 +0.08(+1.48%)
Dec 22, 2021 5.390 5.570 5.390 5.548 17,899 +0.07(+1.24%)
Dec 21, 2021 5.430 5.500 5.250 5.480 55,707 +0.44(+8.62%)
Dec 20, 2021 4.960 5.070 4.860 5.045 137,307 +0.09(+1.82%)
Dec 17, 2021 5.020 5.020 4.940 4.955 50,134 -0.04(-0.90%)
Dec 16, 2021 4.900 5.020 4.900 5.000 35,815 +0.01(+0.20%)
Dec 15, 2021 5.000 5.020 4.900 4.990 81,703 -0.06(-1.19%)
Dec 14, 2021 5.150 5.150 4.999 5.050 173,013 -0.15(-2.88%)
Dec 13, 2021 5.270 5.270 5.130 5.200 32,287 -0.09(-1.70%)
Dec 10, 2021 5.300 5.340 5.210 5.290 31,162 -0.01(-0.19%)
Dec 09, 2021 5.370 5.400 5.300 5.300 21,906 -0.09(-1.67%)
Dec 08, 2021 5.390 5.390 5.280 5.390 13,351 +0.02(+0.47%)
Dec 07, 2021 5.210 5.390 5.210 5.365 24,222 +0.04(+0.85%)
Dec 06, 2021 5.160 5.320 5.160 5.320 35,758 +0.02(+0.38%)
Dec 03, 2021 5.230 5.320 5.180 5.300 18,574 -0.00(-0.09%)
Dec 02, 2021 5.310 5.350 5.160 5.305 43,299 -0.04(-0.66%)
Dec 01, 2021 5.470 5.470 5.330 5.340 40,636 -0.06(-1.11%)
Nov 30, 2021 5.430 5.440 5.345 5.400 27,393 -0.02(-0.37%)
Nov 29, 2021 5.480 5.480 5.280 5.420 38,489 +0.10(+1.88%)
Nov 26, 2021 5.230 5.430 5.230 5.320 27,181 -0.15(-2.74%)
Nov 24, 2021 5.510 5.510 5.400 5.470 22,021 -0.08(-1.51%)
Nov 23, 2021 5.610 5.610 5.610 5.554 56,560 -0.01(-0.11%)
Nov 22, 2021 5.500 5.630 5.500 5.560 62,518 -0.04(-0.71%)
Nov 19, 2021 5.660 5.660 5.570 5.600 32,163 -0.10(-1.75%)
Nov 18, 2021 5.750 5.700 5.675 5.700 47,913 +0.00(+0.00%)
Nov 17, 2021 5.780 5.780 5.650 5.700 31,221 -0.06(-1.04%)
Nov 16, 2021 5.840 5.840 5.710 5.760 40,201 -0.11(-1.88%)
Nov 15, 2021 6.020 6.020 5.850 5.870 42,088 -0.14(-2.32%)
Nov 12, 2021 5.880 6.100 5.880 6.010 20,221 -0.04(-0.69%)
Nov 11, 2021 5.970 6.061 5.970 6.052 109,267 +0.09(+1.46%)
Nov 10, 2021 5.890 5.965 15,606 +0.05(+0.90%)
Nov 09, 2021 5.880 5.970 5.880 5.912 21,015 +0.03(+0.54%)
Nov 08, 2021 5.970 5.970 5.860 5.880 27,455 -0.02(-0.34%)
Nov 05, 2021 5.850 5.910 5.831 5.900 290,536 +0.03(+0.51%)
Nov 04, 2021 5.850 5.879 5.800 5.870 413,465 +0.00(+0.00%)
Nov 03, 2021 5.890 5.890 5.760 5.870 24,070 +0.05(+0.86%)
Nov 02, 2021 5.890 5.890 5.800 5.820 20,974 -0.06(-1.02%)
Nov 01, 2021 5.800 5.900 5.794 5.880 27,311 +0.06(+1.03%)
Oct 29, 2021 5.890 5.890 5.750 5.820 25,018 -0.03(-0.51%)
Oct 28, 2021 5.850 5.910 5.850 5.850 15,901 +0.01(+0.12%)
Oct 27, 2021 5.850 5.870 5.810 5.843 21,835 -0.01(-0.12%)
Oct 26, 2021 5.890 5.850 35,310 -0.04(-0.68%)
Oct 25, 2021 6.040 6.040 5.890 5.890 25,287 -0.16(-2.64%)
Oct 22, 2021 6.040 6.070 6.002 6.050 19,084 -0.07(-1.06%)
Oct 21, 2021 6.090 6.200 5.990 6.115 30,177 +0.03(+0.41%)
Oct 20, 2021 6.050 6.100 6.025 6.090 17,657 +0.01(+0.16%)
Oct 19, 2021 5.970 6.090 5.970 6.080 20,248 +0.11(+1.84%)
Oct 18, 2021 6.010 6.010 5.900 5.970 70,880 -0.04(-0.67%)
Oct 15, 2021 5.970 6.050 5.970 6.010 42,682 +0.08(+1.35%)
Oct 14, 2021 5.940 5.940 5.870 5.930 26,154 +0.01(+0.17%)
Oct 13, 2021 5.940 5.940 5.870 5.920 16,853 +0.05(+0.85%)
Oct 12, 2021 5.800 5.920 5.800 5.870 16,617 -0.01(-0.17%)
Oct 11, 2021 5.920 5.940 5.850 5.880 26,549 +0.03(+0.51%)
Oct 08, 2021 5.910 5.910 5.750 5.850 30,580 +0.06(+1.04%)
Oct 07, 2021 5.890 5.890 5.720 5.790 112,499 -0.05(-0.94%)
Oct 06, 2021 5.650 5.890 5.650 5.845 4,282 +0.04(+0.60%)
Oct 05, 2021 5.710 5.890 5.710 5.810 19,528 +0.04(+0.69%)
Oct 04, 2021 5.750 5.820 5.650 5.770 35,521 +0.02(+0.35%)
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.