Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bollore Investissement (OP: BOIVF )

6.680 +0.030 (+0.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 31, 2016 3.660 3.660 3.660 0 +0.00(+0.08%)
May 26, 2016 3.657 3.657 3.657 0 +0.11(+3.01%)
May 25, 2016 3.625 3.690 3.550 3.550 8,122 -0.06(-1.74%)
May 24, 2016 3.650 3.680 3.590 3.613 4,250 -0.08(-2.08%)
May 23, 2016 3.690 3.690 3.690 3.690 5,220 -0.00(-0.00%)
May 20, 2016 3.560 3.690 3.560 3.690 4,450 +0.09(+2.50%)
May 19, 2016 3.550 3.641 3.550 3.600 738 -0.02(-0.55%)
May 18, 2016 3.605 3.650 3.520 3.620 5,382 +0.09(+2.55%)
May 17, 2016 3.477 3.554 3.460 3.530 8,831 +0.07(+2.01%)
May 16, 2016 3.330 3.490 3.330 3.460 4,364 -0.02(-0.57%)
May 13, 2016 3.610 3.610 3.440 3.480 17,940 -0.47(-11.90%)
May 12, 2016 3.850 3.950 3.810 3.950 35,082 +0.13(+3.40%)
May 11, 2016 3.810 3.850 3.800 3.820 11,800 +0.02(+0.53%)
May 10, 2016 3.800 3.840 3.800 3.800 22,835 +0.00(+0.00%)
May 09, 2016 3.830 3.830 3.800 3.800 7,100 -0.02(-0.52%)
May 06, 2016 3.830 3.830 3.760 3.820 12,005 -0.12(-3.05%)
May 05, 2016 3.819 3.940 3.750 3.940 1,890 +0.10(+2.66%)
May 04, 2016 3.800 3.860 3.780 3.838 10,600 -0.03(-0.83%)
May 03, 2016 3.937 3.937 3.870 3.870 25,464 -0.05(-1.28%)
May 02, 2016 3.950 3.950 3.900 3.920 1,050 +0.02(+0.51%)
Apr 29, 2016 3.911 3.946 3.900 3.900 3,601 +0.00(+0.00%)
Apr 28, 2016 3.942 3.942 3.900 3.900 6,500 -0.07(-1.67%)
Apr 27, 2016 3.950 4.050 3.941 3.966 7,108 -0.05(-1.34%)
Apr 26, 2016 4.150 4.150 4.020 4.020 11,035 +0.02(+0.40%)
Apr 25, 2016 3.993 4.020 3.993 4.004 7,874 -0.01(-0.33%)
Apr 22, 2016 4.025 4.038 4.017 4.017 2,886 +0.08(+2.01%)
Apr 21, 2016 4.035 4.035 3.938 3.938 185 +0.02(+0.46%)
Apr 20, 2016 3.980 4.002 3.920 3.920 6,600 -0.08(-2.12%)
Apr 19, 2016 3.950 4.038 3.950 4.005 5,200 +0.05(+1.39%)
Apr 18, 2016 3.890 3.950 3.800 3.950 8,459 +0.15(+3.95%)
Apr 15, 2016 4.000 4.000 3.800 3.800 21,661 -0.18(-4.52%)
Apr 14, 2016 3.893 3.980 3.870 3.980 2,864 +0.01(+0.25%)
Apr 13, 2016 4.000 4.000 3.896 3.970 6,114 +0.13(+3.39%)
Apr 12, 2016 3.866 3.866 3.810 3.840 5,309 -0.10(-2.54%)
Apr 11, 2016 3.810 3.950 3.810 3.940 5,680 +0.13(+3.41%)
Apr 08, 2016 3.816 3.960 3.810 3.810 2,640 +0.05(+1.33%)
Apr 07, 2016 3.780 3.780 3.750 3.760 12,745 -0.08(-2.08%)
Apr 06, 2016 3.800 3.840 3.800 3.840 1,600 +0.01(+0.26%)
Apr 05, 2016 3.830 3.830 3.830 3.830 650 +0.08(+2.13%)
Apr 04, 2016 3.850 3.850 3.750 3.750 1,617 -0.09(-2.34%)
Apr 01, 2016 3.850 3.930 3.800 3.840 2,490 -0.01(-0.26%)
Mar 31, 2016 3.940 3.940 3.830 3.850 4,598 -0.09(-2.41%)
Mar 30, 2016 4.020 4.020 3.940 3.945 9,685 -0.04(-0.88%)
Mar 29, 2016 4.000 4.015 3.942 3.980 18,548 -0.04(-1.00%)
Mar 28, 2016 4.007 4.020 4.000 4.020 3,250 +0.00(+0.00%)
Mar 24, 2016 4.020 4.020 4.020 0 -0.16(-3.92%)
Mar 23, 2016 4.203 4.203 4.184 4.184 2,751 +0.07(+1.80%)
Mar 22, 2016 4.264 4.280 4.110 4.110 7,829 -0.15(-3.52%)
Mar 21, 2016 4.150 4.260 4.150 4.260 20,020 +0.17(+4.16%)
Mar 18, 2016 4.090 4.160 4.090 4.090 6,239 +0.03(+0.74%)
Mar 17, 2016 4.020 4.100 4.020 4.060 2,650 +0.03(+0.74%)
Mar 16, 2016 4.020 4.060 4.020 4.030 32,150 -0.06(-1.47%)
Mar 15, 2016 4.090 4.090 4.070 4.090 2,861 +0.00(+0.00%)
Mar 14, 2016 4.090 4.090 4.090 4.090 650 +0.01(+0.25%)
Mar 11, 2016 4.030 4.160 4.030 4.080 10,500 +0.05(+1.29%)
Mar 10, 2016 3.974 4.028 3.850 4.028 5,250 +0.09(+2.23%)
Mar 09, 2016 3.996 3.996 3.940 3.940 1,550 +0.03(+0.77%)
Mar 08, 2016 3.950 3.966 3.910 3.910 4,501 -0.13(-3.13%)
Mar 07, 2016 4.050 4.050 3.920 4.037 244,126 -0.01(-0.33%)
Mar 04, 2016 3.970 4.070 3.950 4.050 7,847 +0.11(+2.79%)
Mar 03, 2016 3.940 3.950 3.940 3.940 2,113 +0.04(+1.03%)
Mar 02, 2016 3.850 3.940 3.850 3.900 7,082 +0.03(+0.78%)
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.