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 (%)
Feb 28, 2019 4.410 4.470 4.390 4.440 78,502 +0.23(+5.46%)
Feb 27, 2019 4.220 4.220 4.059 4.210 235,052 +0.04(+0.96%)
Feb 26, 2019 4.140 4.180 4.110 4.170 107,983 +0.06(+1.36%)
Feb 25, 2019 4.130 4.130 4.090 4.114 37,580 +0.00(+0.10%)
Feb 22, 2019 4.090 4.130 4.090 4.110 32,500 +0.00(+0.00%)
Feb 21, 2019 4.150 4.150 4.090 4.110 106,966 -0.04(-0.96%)
Feb 20, 2019 4.145 4.180 4.120 4.150 125,744 +0.02(+0.48%)
Feb 19, 2019 4.130 4.150 4.080 4.130 565,790 -0.00(-0.12%)
Feb 15, 2019 4.190 4.220 4.110 4.135 738,200 +0.18(+4.68%)
Feb 14, 2019 3.920 4.000 3.890 3.950 91,428 +0.04(+1.02%)
Feb 13, 2019 3.930 3.940 3.870 3.910 403,214 -0.06(-1.64%)
Feb 12, 2019 3.990 4.000 3.940 3.975 117,451 +0.04(+0.89%)
Feb 11, 2019 3.970 3.970 3.920 3.940 106,038 -0.07(-1.75%)
Feb 08, 2019 4.010 4.010 3.930 4.010 864,900 -0.06(-1.35%)
Feb 07, 2019 4.100 4.100 4.050 4.065 400,923 -0.08(-2.05%)
Feb 06, 2019 4.170 4.170 4.120 4.150 99,007 -0.02(-0.48%)
Feb 05, 2019 4.150 4.210 4.150 4.170 213,232 +0.03(+0.60%)
Feb 04, 2019 4.140 4.170 4.115 4.145 157,704 -0.03(-0.69%)
Feb 01, 2019 4.150 4.190 4.110 4.174 108,600 +0.01(+0.34%)
Jan 31, 2019 4.110 4.170 4.110 4.160 159,237 +0.07(+1.71%)
Jan 30, 2019 4.050 4.090 4.030 4.090 82,127 +0.04(+0.86%)
Jan 29, 2019 4.070 4.070 4.010 4.055 21,999 -0.04(-0.86%)
Jan 28, 2019 4.070 4.090 4.030 4.090 54,093 +0.01(+0.25%)
Jan 25, 2019 4.050 4.090 4.010 4.080 64,600 +0.10(+2.51%)
Jan 24, 2019 4.060 4.060 3.956 3.980 88,812 -0.08(-2.02%)
Jan 23, 2019 4.105 4.150 4.050 4.062 28,863 -0.04(-0.93%)
Jan 22, 2019 4.110 4.110 4.050 4.100 105,255 -0.02(-0.36%)
Jan 18, 2019 4.170 4.170 4.090 4.115 45,100 -0.05(-1.32%)
Jan 17, 2019 4.095 4.170 4.070 4.170 44,831 +0.06(+1.46%)
Jan 16, 2019 4.080 4.150 4.080 4.110 224,400 +0.05(+1.23%)
Jan 15, 2019 4.080 4.080 4.020 4.060 33,949 -0.03(-0.73%)
Jan 14, 2019 4.110 4.120 4.067 4.090 255,430 -0.08(-1.92%)
Jan 11, 2019 4.170 4.190 4.128 4.170 80,100 -0.06(-1.37%)
Jan 10, 2019 4.175 4.230 4.160 4.228 20,811 -0.01(-0.28%)
Jan 09, 2019 4.200 4.240 4.180 4.240 54,852 +0.03(+0.73%)
Jan 08, 2019 4.215 4.250 4.160 4.209 95,848 +0.06(+1.48%)
Jan 07, 2019 4.140 4.170 4.100 4.148 47,154 +0.11(+2.67%)
Jan 04, 2019 3.985 4.070 3.980 4.040 35,600 +0.05(+1.25%)
Jan 03, 2019 3.960 3.990 3.920 3.990 30,866 +0.02(+0.50%)
Jan 02, 2019 3.984 3.984 3.930 3.970 85,127 -0.02(-0.40%)
Dec 31, 2018 3.960 4.000 3.930 3.986 78,800 +0.03(+0.66%)
Dec 28, 2018 3.950 4.010 3.930 3.960 79,700 +0.02(+0.51%)
Dec 27, 2018 3.910 3.940 3.830 3.940 106,396 -0.11(-2.72%)
Dec 26, 2018 3.905 4.060 3.830 4.050 51,977 +0.10(+2.58%)
Dec 24, 2018 3.950 3.970 3.860 3.948 47,700 +0.07(+1.88%)
Dec 21, 2018 3.940 3.960 3.860 3.875 262,200 -0.06(-1.65%)
Dec 20, 2018 3.950 4.010 3.880 3.940 141,775 -0.04(-1.01%)
Dec 19, 2018 4.036 4.080 3.940 3.980 70,262 -0.05(-1.24%)
Dec 18, 2018 4.090 4.100 4.030 4.030 166,051 -0.04(-0.98%)
Dec 17, 2018 4.110 4.130 4.050 4.070 320,917 -0.03(-0.73%)
Dec 14, 2018 4.120 4.170 4.100 4.100 51,000 -0.04(-1.06%)
Dec 13, 2018 4.180 4.180 4.140 4.144 68,385 -0.01(-0.14%)
Dec 12, 2018 4.180 4.180 4.100 4.150 171,163 +0.09(+2.22%)
Dec 11, 2018 4.120 4.120 4.030 4.060 110,383 -0.08(-1.81%)
Dec 10, 2018 4.080 4.150 4.054 4.135 166,718 +0.06(+1.60%)
Dec 07, 2018 4.142 4.165 4.070 4.070 40,500 -0.16(-3.78%)
Dec 06, 2018 4.160 4.250 4.130 4.230 79,393 +0.00(+0.00%)
Dec 04, 2018 4.380 4.380 4.230 4.230 49,000 -0.15(-3.42%)
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.