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 (%)
Feb 28, 2017 3.860 3.940 3.860 3.940 29,455 +0.08(+2.07%)
Feb 27, 2017 3.915 3.915 3.860 3.860 89,097 -0.01(-0.26%)
Feb 24, 2017 3.865 3.900 3.820 3.870 30,285 -0.17(-4.21%)
Feb 23, 2017 3.950 4.040 3.950 4.040 96,839 +0.09(+2.28%)
Feb 22, 2017 3.900 3.950 3.850 3.950 24,123 +0.03(+0.64%)
Feb 21, 2017 3.960 3.960 3.900 3.925 8,655 -0.03(-0.63%)
Feb 17, 2017 3.950 3.950 3.950 0 +0.01(+0.25%)
Feb 16, 2017 3.952 4.000 3.940 3.940 9,405 -0.06(-1.50%)
Feb 15, 2017 3.950 4.000 3.920 4.000 10,555 +0.05(+1.27%)
Feb 14, 2017 3.950 4.000 3.950 3.950 6,180 +0.00(+0.00%)
Feb 13, 2017 3.960 3.970 3.950 3.950 187,705 +0.03(+0.81%)
Feb 10, 2017 3.912 3.990 3.900 3.918 427,506 -0.02(-0.61%)
Feb 09, 2017 3.940 3.970 3.880 3.942 6,833 +0.11(+2.80%)
Feb 08, 2017 3.905 3.905 3.800 3.835 6,912 -0.12(-2.91%)
Feb 07, 2017 3.950 3.950 3.900 3.950 5,055 +0.00(+0.00%)
Feb 06, 2017 3.980 3.990 3.900 3.950 66,550 -0.10(-2.47%)
Feb 03, 2017 4.025 4.050 3.990 4.050 22,571 +0.00(+0.00%)
Feb 02, 2017 4.040 4.080 4.035 4.050 22,660 -0.01(-0.25%)
Feb 01, 2017 4.030 4.060 3.980 4.060 6,575 +0.09(+2.27%)
Jan 31, 2017 4.030 4.030 3.951 3.970 20,499 -0.04(-1.00%)
Jan 30, 2017 4.000 4.039 3.960 4.010 103,622 -0.03(-0.74%)
Jan 27, 2017 4.090 4.120 4.040 4.040 16,415 -0.08(-1.94%)
Jan 26, 2017 4.090 4.120 4.030 4.120 30,090 +0.01(+0.24%)
Jan 25, 2017 4.110 4.140 4.070 4.110 93,195 +0.11(+2.75%)
Jan 24, 2017 4.000 4.060 3.980 4.000 46,251 +0.02(+0.50%)
Jan 23, 2017 4.000 4.000 3.980 3.980 97,894 +0.00(+0.00%)
Jan 20, 2017 3.901 3.980 3.900 3.980 27,750 +0.08(+2.05%)
Jan 19, 2017 3.893 3.900 3.870 3.900 20,928 +0.06(+1.56%)
Jan 18, 2017 3.843 3.850 3.830 3.840 24,412 +0.01(+0.26%)
Jan 17, 2017 3.894 3.894 3.820 3.830 56,473 -0.07(-1.79%)
Jan 13, 2017 3.900 3.900 3.900 0 +0.05(+1.43%)
Jan 12, 2017 3.860 3.880 3.820 3.845 23,214 -0.01(-0.39%)
Jan 11, 2017 3.770 3.920 3.770 3.860 36,498 +0.08(+2.03%)
Jan 10, 2017 3.819 3.819 3.750 3.783 72,849 +0.03(+0.88%)
Jan 09, 2017 3.777 3.790 3.740 3.750 13,450 -0.05(-1.32%)
Jan 06, 2017 3.790 3.860 3.760 3.800 31,861 +0.01(+0.26%)
Jan 05, 2017 3.790 3.790 3.750 3.790 15,010 +0.00(+0.00%)
Jan 04, 2017 3.740 3.790 3.730 3.790 181,767 +0.07(+1.88%)
Jan 03, 2017 3.633 3.750 3.633 3.720 300,672 +0.19(+5.38%)
Dec 30, 2016 3.530 3.530 3.530 0 -0.03(-0.78%)
Dec 29, 2016 3.470 3.560 3.470 3.558 1,248,946 +0.03(+0.78%)
Dec 28, 2016 3.530 3.550 3.490 3.530 414,271 +0.00(+0.00%)
Dec 27, 2016 3.500 3.560 3.455 3.530 225,027 +0.00(+0.09%)
Dec 23, 2016 3.527 3.527 3.527 0 +0.09(+2.53%)
Dec 22, 2016 3.500 3.500 3.430 3.440 50,267 -0.01(-0.29%)
Dec 21, 2016 3.440 3.450 3.430 3.450 70,016 -0.00(-0.06%)
Dec 20, 2016 3.465 3.500 3.430 3.452 125,015 -0.06(-1.65%)
Dec 19, 2016 3.440 3.520 3.400 3.510 127,049 +0.11(+3.24%)
Dec 16, 2016 3.433 3.550 3.400 3.400 89,445 +0.01(+0.29%)
Dec 15, 2016 3.490 3.530 3.390 3.390 29,797 -0.10(-2.93%)
Dec 14, 2016 3.500 3.550 3.470 3.492 32,140 +0.04(+1.23%)
Dec 13, 2016 3.500 3.500 3.450 3.450 364,305 +0.00(+0.00%)
Dec 12, 2016 3.460 3.500 3.420 3.450 30,279 -0.01(-0.43%)
Dec 09, 2016 3.450 3.490 3.436 3.465 158,230 +0.03(+1.02%)
Dec 08, 2016 3.460 3.460 3.400 3.430 69,212 -0.01(-0.38%)
Dec 07, 2016 3.400 3.443 3.380 3.443 9,705 +0.08(+2.47%)
Dec 06, 2016 3.400 3.400 3.344 3.360 26,022 -0.02(-0.59%)
Dec 05, 2016 3.313 3.400 3.270 3.380 7,441 +0.17(+5.30%)
Dec 02, 2016 3.270 3.270 3.210 3.210 15,961 -0.06(-1.95%)
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.