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 (%)
Sep 30, 2015 4.850 4.900 4.840 4.852 6,811 -0.05(-0.98%)
Sep 29, 2015 4.860 4.940 4.820 4.900 18,386 +0.06(+1.16%)
Sep 28, 2015 4.960 4.960 4.810 4.844 11,220 -0.14(-2.73%)
Sep 25, 2015 4.980 4.980 4.980 4.980 1,000 +0.09(+1.84%)
Sep 24, 2015 4.890 4.890 4.860 4.890 9,828 +0.00(+0.00%)
Sep 23, 2015 5.000 5.000 4.890 4.890 10,123 -0.09(-1.81%)
Sep 22, 2015 5.030 5.030 4.900 4.980 7,000 -0.13(-2.54%)
Sep 21, 2015 5.100 5.127 5.050 5.110 14,395 -0.03(-0.58%)
Sep 17, 2015 5.140 5.140 5.140 0 +0.04(+0.78%)
Sep 16, 2015 5.040 5.100 5.040 5.100 9,352 -0.05(-0.97%)
Sep 15, 2015 5.010 5.150 5.010 5.150 1,360 +0.10(+1.98%)
Sep 14, 2015 5.120 5.120 5.050 5.050 4,004 -0.12(-2.36%)
Sep 11, 2015 5.200 5.210 5.100 5.172 12,665 -0.08(-1.49%)
Sep 10, 2015 5.100 5.250 5.050 5.250 12,522 +0.15(+2.94%)
Sep 09, 2015 5.110 5.250 5.030 5.100 5,306 +0.04(+0.79%)
Sep 08, 2015 5.200 5.220 5.050 5.060 9,220 +0.08(+1.61%)
Sep 04, 2015 4.980 4.980 4.980 0 -0.24(-4.67%)
Sep 03, 2015 5.230 5.240 5.220 5.224 4,454 +0.03(+0.65%)
Sep 02, 2015 5.220 5.223 5.190 5.190 2,391 -0.01(-0.25%)
Sep 01, 2015 5.290 5.290 5.180 5.203 16,276 -0.20(-3.65%)
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%)
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.