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 (%)
Sep 29, 2023 5.410 5.440 5.390 5.390 22,278 +0.00(+0.09%)
Sep 28, 2023 5.330 5.390 5.330 5.385 16,254 +0.04(+0.75%)
Sep 27, 2023 5.440 5.440 5.320 5.345 84,740 -0.03(-0.47%)
Sep 26, 2023 5.370 5.430 5.360 5.370 61,224 -0.07(-1.29%)
Sep 25, 2023 5.460 5.500 5.440 5.440 88,409 -0.13(-2.33%)
Sep 22, 2023 5.660 5.660 5.500 5.570 6,355 -0.05(-0.98%)
Sep 21, 2023 5.690 5.740 5.520 5.625 13,530 -0.06(-1.06%)
Sep 20, 2023 5.660 5.700 5.620 5.685 268,460 +0.01(+0.14%)
Sep 19, 2023 5.610 5.750 5.610 5.677 70,086 +0.06(+1.10%)
Sep 18, 2023 5.730 5.730 5.570 5.615 233,586 -0.06(-1.14%)
Sep 15, 2023 5.610 5.700 5.610 5.680 95,919 +0.06(+1.07%)
Sep 14, 2023 5.660 5.660 5.550 5.620 80,290 -0.00(-0.09%)
Sep 13, 2023 5.730 5.730 5.600 5.625 38,556 -0.01(-0.27%)
Sep 12, 2023 5.600 5.690 5.590 5.640 33,194 -0.05(-0.88%)
Sep 11, 2023 5.660 5.745 5.660 5.690 61,790 +0.10(+1.79%)
Sep 08, 2023 5.580 5.649 5.570 5.590 70,871 -0.09(-1.58%)
Sep 07, 2023 5.570 5.680 5.502 5.680 37,009 +0.07(+1.34%)
Sep 06, 2023 5.600 5.670 5.542 5.605 120,931 +0.01(+0.09%)
Sep 05, 2023 5.670 5.790 5.600 5.600 42,859 -0.25(-4.24%)
Sep 01, 2023 5.850 6.000 5.770 5.848 68,370 -0.06(-1.01%)
Aug 31, 2023 5.886 5.920 5.810 5.907 61,509 +0.05(+0.90%)
Aug 30, 2023 5.830 5.919 5.790 5.855 54,028 +0.01(+0.09%)
Aug 29, 2023 5.770 5.998 5.770 5.850 13,422 +0.11(+1.92%)
Aug 28, 2023 5.805 5.805 5.720 5.740 18,495 -0.03(-0.52%)
Aug 25, 2023 5.730 5.850 5.720 5.770 39,771 +0.04(+0.70%)
Aug 24, 2023 5.850 5.898 5.730 5.730 84,349 -0.07(-1.21%)
Aug 23, 2023 5.775 5.835 5.720 5.800 114,600 -0.00(-0.02%)
Aug 22, 2023 5.860 5.900 5.800 5.801 53,121 -0.03(-0.50%)
Aug 21, 2023 5.790 5.865 5.780 5.830 91,724 -0.02(-0.34%)
Aug 18, 2023 5.800 5.900 5.750 5.850 163,736 +0.08(+1.47%)
Aug 17, 2023 5.720 5.840 5.680 5.765 89,984 +0.01(+0.24%)
Aug 16, 2023 5.790 5.830 5.730 5.751 114,370 -0.10(-1.69%)
Aug 15, 2023 5.790 5.899 5.790 5.850 189,405 -0.05(-0.85%)
Aug 14, 2023 5.840 5.900 5.830 5.900 8,872 -0.01(-0.17%)
Aug 11, 2023 6.020 6.020 5.880 5.910 92,000 -0.21(-3.43%)
Aug 10, 2023 6.100 6.170 6.100 6.120 132,295 -0.02(-0.33%)
Aug 09, 2023 6.230 6.230 6.090 6.140 27,494 -0.03(-0.49%)
Aug 08, 2023 6.160 6.175 6.130 6.170 163,152 -0.03(-0.49%)
Aug 07, 2023 6.180 6.289 6.170 6.200 24,781 -0.03(-0.47%)
Aug 04, 2023 6.180 6.309 6.180 6.230 17,378 +0.01(+0.16%)
Aug 03, 2023 6.300 6.300 6.160 6.220 13,148 +0.03(+0.46%)
Aug 02, 2023 6.250 6.265 6.191 6.191 966 -0.05(-0.84%)
Aug 01, 2023 6.150 6.300 6.150 6.244 34,555 -0.05(-0.73%)
Jul 31, 2023 6.430 6.430 6.240 6.290 23,576 -0.28(-4.26%)
Jul 28, 2023 6.520 6.676 6.444 6.570 233,360 -0.02(-0.30%)
Jul 27, 2023 6.710 6.850 6.590 6.590 110,922 -0.03(-0.45%)
Jul 26, 2023 6.530 6.649 6.530 6.620 340,751 +0.08(+1.22%)
Jul 25, 2023 6.635 6.635 6.540 6.540 424,551 -0.08(-1.19%)
Jul 24, 2023 6.590 6.700 6.560 6.619 8,605 -0.04(-0.62%)
Jul 21, 2023 6.660 6.682 6.606 6.660 178,669 +0.01(+0.15%)
Jul 20, 2023 6.700 6.720 6.640 6.650 220,238 -0.01(-0.15%)
Jul 19, 2023 6.770 6.770 6.660 6.660 331,319 -0.08(-1.17%)
Jul 18, 2023 6.650 6.790 6.650 6.739 390,140 +0.13(+1.95%)
Jul 17, 2023 6.694 6.750 6.550 6.610 56,970 +0.04(+0.61%)
Jul 14, 2023 6.600 6.670 6.570 6.570 26,059 +0.04(+0.61%)
Jul 13, 2023 6.510 6.609 6.510 6.530 34,337 +0.12(+1.87%)
Jul 12, 2023 6.450 6.486 6.330 6.410 35,799 +0.16(+2.56%)
Jul 11, 2023 6.200 6.320 6.200 6.250 40,184 +0.07(+1.13%)
Jul 10, 2023 6.250 6.250 6.140 6.180 70,661 +0.03(+0.48%)
Jul 07, 2023 6.130 6.270 6.120 6.150 218,657 +0.03(+0.50%)
Jul 06, 2023 6.130 6.220 6.120 6.120 5,911 -0.09(-1.46%)
Jul 05, 2023 6.220 6.290 6.200 6.211 4,389 -0.08(-1.26%)
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.