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

Bollore Investissement (OP: BOIVF )

6.410 -0.240 (-3.62%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 10, 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, 2016 3.408 3.530 3.390 3.440 24,052 -0.02(-0.58%)
Sep 29, 2016 3.473 3.480 3.410 3.460 10,709 -0.01(-0.29%)
Sep 28, 2016 3.450 3.475 3.450 3.470 13,979 +0.01(+0.25%)
Sep 27, 2016 3.420 3.470 3.420 3.462 18,188 -0.08(-2.22%)
Sep 26, 2016 3.640 3.640 3.520 3.540 16,565 -0.01(-0.28%)
Sep 23, 2016 3.630 3.630 3.540 3.550 11,837 -0.10(-2.71%)
Sep 22, 2016 3.570 3.656 3.570 3.649 12,052 +0.21(+6.07%)
Sep 21, 2016 3.420 3.550 3.410 3.440 36,627 +0.10(+2.99%)
Sep 20, 2016 3.340 3.340 3.340 3.340 2,707 -0.01(-0.30%)
Sep 19, 2016 3.346 3.430 3.346 3.350 12,200 -0.00(-0.12%)
Sep 16, 2016 3.340 3.357 3.340 3.354 7,160 -0.05(-1.44%)
Sep 15, 2016 3.410 3.410 3.378 3.403 16,034 -0.01(-0.21%)
Sep 14, 2016 3.400 3.430 3.400 3.410 5,900 -0.04(-1.16%)
Sep 13, 2016 3.450 3.450 3.450 3.450 250 +0.02(+0.70%)
Sep 12, 2016 3.426 3.426 3.426 3.426 2,325 -0.04(-1.16%)
Sep 09, 2016 3.454 3.500 3.430 3.466 4,846 -0.01(-0.40%)
Sep 08, 2016 3.480 3.510 3.480 3.480 19,853 -0.01(-0.23%)
Sep 07, 2016 3.500 3.540 3.480 3.488 14,045 -0.01(-0.34%)
Sep 06, 2016 3.461 3.510 3.461 3.500 18,462 -0.03(-0.85%)
Sep 02, 2016 3.530 3.530 3.530 0 -0.06(-1.67%)
Sep 01, 2016 3.660 3.660 3.590 3.590 13,740 -0.05(-1.37%)
Aug 31, 2016 3.670 3.670 3.540 3.640 24,255 +0.00(+0.00%)
Aug 30, 2016 3.710 3.710 3.640 3.640 9,461 -0.06(-1.62%)
Aug 29, 2016 3.646 3.730 3.646 3.700 21,852 -0.00(-0.13%)
Aug 26, 2016 3.660 3.710 3.640 3.705 76,365 -0.07(-1.98%)
Aug 25, 2016 3.750 3.810 3.720 3.780 14,847 +0.01(+0.27%)
Aug 24, 2016 3.820 3.850 3.770 3.770 3,000 -0.03(-0.79%)
Aug 23, 2016 3.770 3.800 3.720 3.800 8,358 +0.03(+0.80%)
Aug 19, 2016 3.770 3.770 3.770 0 -0.06(-1.57%)
Aug 18, 2016 3.749 3.830 3.720 3.830 61,716 +0.15(+4.08%)
Aug 17, 2016 3.707 3.720 3.680 3.680 1,508 -0.18(-4.66%)
Aug 16, 2016 3.740 3.860 3.690 3.860 12,612 +0.10(+2.80%)
Aug 15, 2016 3.746 3.800 3.720 3.755 16,231 -0.05(-1.39%)
Aug 12, 2016 3.710 3.808 3.710 3.808 1,550 +0.11(+3.06%)
Aug 11, 2016 3.640 3.720 3.640 3.695 5,300 +0.05(+1.51%)
Aug 10, 2016 3.653 3.663 3.640 3.640 17,250 +0.04(+1.11%)
Aug 09, 2016 3.650 3.650 3.600 3.600 2,100 +0.02(+0.60%)
Aug 08, 2016 3.590 3.590 3.550 3.578 20,950 -0.02(-0.60%)
Aug 05, 2016 3.520 3.600 3.520 3.600 13,025 +0.10(+2.86%)
Aug 04, 2016 3.490 3.500 3.490 3.500 2,450 +0.04(+1.01%)
Aug 03, 2016 3.465 3.465 3.465 3.465 4,760 -0.01(-0.32%)
Aug 02, 2016 3.493 3.493 3.470 3.476 10,813 -0.10(-2.91%)
Aug 01, 2016 3.536 3.580 3.500 3.580 7,130 -0.03(-0.83%)
Jul 29, 2016 3.600 3.610 3.595 3.610 21,900 +0.10(+2.85%)
Jul 28, 2016 3.510 3.579 3.510 3.510 11,490 -0.05(-1.42%)
Jul 27, 2016 3.520 3.600 3.520 3.560 12,111 +0.15(+4.41%)
Jul 26, 2016 3.450 3.450 3.400 3.410 16,120 +0.03(+0.89%)
Jul 25, 2016 3.380 3.396 3.380 3.380 14,300 +0.09(+2.88%)
Jul 22, 2016 3.250 3.285 3.250 3.285 2,089 +0.04(+1.09%)
Jul 21, 2016 3.310 3.310 3.250 3.250 2,268 -0.03(-0.81%)
Jul 20, 2016 3.276 3.276 3.276 3.276 400 -0.02(-0.71%)
Jul 19, 2016 3.300 3.300 3.260 3.300 8,001 -0.07(-1.99%)
Jul 18, 2016 3.400 3.400 3.367 3.367 101 -0.02(-0.68%)
Jul 15, 2016 3.270 3.390 3.270 3.390 2,000 +0.06(+1.80%)
Jul 14, 2016 3.370 3.370 3.330 3.330 7,306 +0.00(+0.00%)
Jul 13, 2016 3.330 3.330 3.330 3.330 425 -0.07(-2.06%)
Jul 12, 2016 3.420 3.450 3.400 3.400 6,400 +0.06(+1.85%)
Jul 11, 2016 3.350 3.350 3.310 3.338 5,700 -0.01(-0.35%)
Jul 08, 2016 3.300 3.350 3.300 3.350 3,268 +0.10(+3.08%)
Jul 07, 2016 3.260 3.320 3.250 3.250 33,695 +0.03(+0.93%)
Jul 05, 2016 3.350 3.400 3.210 3.220 8,157 -0.13(-3.88%)
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.