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 (%)
Aug 31, 2015 5.390 5.424 5.390 5.400 4,740 +0.01(+0.20%)
Aug 28, 2015 5.340 5.400 5.280 5.389 5,942 +0.06(+1.11%)
Aug 27, 2015 5.220 5.670 5.150 5.330 10,615 +0.08(+1.52%)
Aug 26, 2015 5.230 5.250 5.110 5.250 8,655 +0.05(+0.96%)
Aug 25, 2015 5.280 5.280 5.020 5.200 38,930 +0.16(+3.23%)
Aug 24, 2015 5.000 5.120 4.770 5.037 42,912 +0.03(+0.59%)
Aug 21, 2015 5.136 5.140 4.990 5.008 25,599 -0.18(-3.51%)
Aug 20, 2015 5.180 5.230 5.180 5.190 18,753 -0.01(-0.19%)
Aug 19, 2015 5.250 5.250 5.200 5.200 8,981 -0.08(-1.42%)
Aug 18, 2015 5.310 5.310 5.250 5.275 8,659 -0.07(-1.40%)
Aug 17, 2015 5.310 5.360 5.250 5.350 9,751 -0.10(-1.83%)
Aug 14, 2015 5.460 5.460 5.390 5.450 13,505 -0.08(-1.45%)
Aug 13, 2015 5.490 5.560 5.490 5.530 60,019 +0.11(+2.03%)
Aug 12, 2015 5.320 5.430 5.270 5.420 42,340 +0.05(+0.93%)
Aug 11, 2015 5.400 5.400 5.290 5.370 26,261 -0.03(-0.56%)
Aug 10, 2015 5.422 5.422 5.380 5.400 43,250 +0.01(+0.19%)
Aug 07, 2015 5.480 5.480 5.390 5.390 46,990 -0.10(-1.82%)
Aug 06, 2015 5.530 5.530 5.450 5.490 22,712 -0.07(-1.33%)
Aug 05, 2015 5.540 5.564 5.540 5.564 3,700 +0.17(+3.11%)
Aug 04, 2015 5.500 5.500 5.396 5.396 7,800 -0.11(-1.93%)
Aug 03, 2015 5.520 5.590 5.500 5.502 7,496 -0.06(-1.04%)
Jul 31, 2015 5.530 5.580 5.500 5.560 52,322 +0.01(+0.22%)
Jul 30, 2015 5.470 5.548 5.470 5.548 5,320 -0.10(-1.74%)
Jul 29, 2015 5.558 5.680 5.550 5.646 6,866 +0.10(+1.73%)
Jul 28, 2015 5.497 5.550 5.480 5.550 12,045 +0.09(+1.65%)
Jul 27, 2015 5.460 5.500 5.450 5.460 21,953 -0.11(-1.97%)
Jul 24, 2015 5.580 5.640 5.540 5.570 29,329 +0.01(+0.18%)
Jul 23, 2015 5.530 5.570 5.500 5.560 11,514 -0.01(-0.18%)
Jul 22, 2015 5.600 5.600 5.540 5.570 29,300 -0.11(-2.02%)
Jul 21, 2015 5.670 5.700 5.660 5.685 44,520 +0.01(+0.26%)
Jul 20, 2015 5.760 5.760 5.650 5.670 7,168 -0.05(-0.87%)
Jul 17, 2015 5.710 5.720 5.630 5.720 86,849 +0.00(+0.00%)
Jul 16, 2015 5.650 5.720 5.610 5.720 24,977 +0.15(+2.69%)
Jul 15, 2015 5.580 5.600 5.570 5.570 26,371 +0.11(+2.01%)
Jul 14, 2015 5.510 5.537 5.460 5.460 159,373 -0.07(-1.27%)
Jul 13, 2015 5.550 5.570 5.490 5.530 17,610 -0.02(-0.36%)
Jul 10, 2015 5.600 5.600 5.458 5.550 21,810 +0.24(+4.44%)
Jul 09, 2015 5.350 5.366 5.250 5.314 39,947 +0.17(+3.39%)
Jul 08, 2015 5.230 5.240 5.140 5.140 15,320 +0.00(+0.00%)
Jul 07, 2015 5.110 5.140 5.020 5.140 28,826 -0.05(-0.96%)
Jul 06, 2015 5.220 5.250 5.150 5.190 34,933 -0.07(-1.33%)
Jul 02, 2015 5.260 5.260 5.260 0 -0.06(-1.05%)
Jul 01, 2015 5.440 5.440 5.310 5.316 15,954 -0.04(-0.82%)
Jun 30, 2015 5.480 5.480 5.320 5.360 23,112 -0.06(-1.11%)
Jun 29, 2015 5.530 5.533 5.400 5.420 50,250 -0.29(-5.08%)
Jun 26, 2015 5.720 5.773 5.700 5.710 32,240 +0.06(+1.06%)
Jun 25, 2015 5.700 5.710 5.600 5.650 30,399 -0.01(-0.12%)
Jun 24, 2015 5.680 5.690 5.645 5.657 64,536 -0.06(-1.11%)
Jun 23, 2015 5.650 5.748 5.650 5.720 31,218 +0.12(+2.14%)
Jun 22, 2015 5.610 5.620 5.540 5.600 12,706 +0.25(+4.67%)
Jun 19, 2015 5.510 5.510 5.310 5.350 120,669 -0.14(-2.55%)
Jun 18, 2015 5.490 5.510 5.430 5.490 7,695 +0.09(+1.67%)
Jun 17, 2015 5.530 5.530 5.380 5.400 26,890 -0.06(-1.14%)
Jun 16, 2015 5.490 5.500 5.450 5.462 22,630 -0.02(-0.33%)
Jun 15, 2015 5.440 5.484 5.390 5.480 20,020 -0.05(-0.90%)
Jun 12, 2015 5.530 5.530 5.470 5.530 14,240 -0.07(-1.25%)
Jun 11, 2015 5.660 5.660 5.580 5.600 15,789 -0.03(-0.53%)
Jun 10, 2015 5.670 5.680 5.544 5.630 96,389 +0.07(+1.22%)
Jun 09, 2015 5.590 5.590 5.500 5.562 242,892 -0.08(-1.38%)
Jun 08, 2015 5.620 5.650 5.570 5.640 137,990 +0.04(+0.71%)
Jun 05, 2015 5.600 5.620 5.560 5.600 35,189 -0.15(-2.68%)
Jun 04, 2015 5.750 5.800 5.730 5.754 21,796 -0.05(-0.79%)
Jun 03, 2015 5.840 5.840 5.780 5.800 16,958 +0.05(+0.87%)
Jun 02, 2015 5.760 5.800 5.700 5.750 32,621 -0.01(-0.17%)
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.