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 29, 2020 2.910 2.910 2.820 2.900 157,800 -0.10(-3.33%)
May 28, 2020 2.950 3.017 2.950 3.000 170,409 -0.03(-0.99%)
May 27, 2020 2.970 3.050 2.860 3.030 48,881 +0.19(+6.69%)
May 26, 2020 2.890 2.890 2.780 2.840 79,398 +0.08(+2.90%)
May 22, 2020 2.780 2.780 2.750 2.760 47,600 +0.06(+2.22%)
May 21, 2020 2.770 2.780 2.700 2.700 113,899 -0.06(-2.35%)
May 20, 2020 2.730 2.770 2.700 2.765 246,231 +0.08(+3.17%)
May 19, 2020 2.750 2.770 2.650 2.680 177,568 -0.22(-7.59%)
May 18, 2020 2.810 2.910 2.771 2.900 104,827 +0.20(+7.41%)
May 15, 2020 2.710 2.780 2.680 2.700 462,200 -0.02(-0.74%)
May 14, 2020 2.700 2.720 2.630 2.720 199,180 +0.00(+0.00%)
May 13, 2020 2.755 2.780 2.720 2.720 259,140 -0.10(-3.55%)
May 12, 2020 2.750 2.915 2.747 2.820 303,121 +0.07(+2.73%)
May 11, 2020 2.700 2.750 2.665 2.745 43,408 +0.02(+0.92%)
May 08, 2020 2.750 2.753 2.700 2.720 29,700 +0.05(+1.87%)
May 07, 2020 2.650 2.710 2.620 2.670 32,959 +0.10(+3.89%)
May 06, 2020 2.670 2.680 2.540 2.570 110,730 -0.04(-1.40%)
May 05, 2020 2.700 2.720 2.607 2.607 29,033 -0.07(-2.74%)
May 04, 2020 2.720 2.720 2.590 2.680 79,690 +0.08(+2.88%)
May 01, 2020 2.620 2.740 2.560 2.605 89,400 -0.06(-2.07%)
Apr 30, 2020 2.660 2.710 2.610 2.660 75,643 -0.07(-2.74%)
Apr 29, 2020 2.700 2.750 2.660 2.735 75,891 +0.13(+5.19%)
Apr 28, 2020 2.655 2.655 2.560 2.600 128,816 -0.04(-1.52%)
Apr 27, 2020 2.550 2.660 2.176 2.640 71,702 +0.04(+1.54%)
Apr 24, 2020 2.535 2.600 2.500 2.600 81,700 +0.07(+2.77%)
Apr 23, 2020 2.570 2.590 2.510 2.530 96,108 -0.09(-3.44%)
Apr 22, 2020 2.640 2.640 2.600 2.620 466,071 +0.02(+0.77%)
Apr 21, 2020 2.570 2.600 2.530 2.600 535,563 -0.12(-4.41%)
Apr 20, 2020 2.630 2.750 2.630 2.720 108,825 +0.12(+4.62%)
Apr 17, 2020 2.530 2.627 2.530 2.600 55,600 +0.10(+4.00%)
Apr 16, 2020 2.540 2.540 2.420 2.500 411,776 -0.13(-4.94%)
Apr 15, 2020 2.630 2.640 2.540 2.630 65,405 -0.10(-3.66%)
Apr 14, 2020 2.770 2.770 2.643 2.730 243,315 -0.03(-1.09%)
Apr 13, 2020 2.770 2.860 2.720 2.760 57,228 -0.03(-1.08%)
Apr 09, 2020 2.790 2.800 2.730 2.790 169,500 -0.01(-0.36%)
Apr 08, 2020 2.840 2.850 2.750 2.800 103,358 -0.10(-3.45%)
Apr 07, 2020 2.910 2.920 2.790 2.900 105,203 +0.11(+3.94%)
Apr 06, 2020 2.700 2.800 2.690 2.790 62,564 +0.26(+10.28%)
Apr 03, 2020 2.580 2.580 2.455 2.530 99,500 -0.09(-3.47%)
Apr 02, 2020 2.666 2.670 2.550 2.621 38,315 -0.02(-0.72%)
Apr 01, 2020 2.650 2.690 2.590 2.640 243,729 -0.01(-0.38%)
Mar 31, 2020 2.720 2.800 2.650 2.650 203,479 +0.00(+0.00%)
Mar 30, 2020 2.735 2.770 2.640 2.650 193,255 -0.22(-7.67%)
Mar 27, 2020 2.850 2.890 2.700 2.870 529,200 -0.01(-0.35%)
Mar 26, 2020 2.750 2.890 2.750 2.880 695,343 -0.00(-0.17%)
Mar 25, 2020 2.850 2.960 2.810 2.885 612,114 +0.07(+2.56%)
Mar 24, 2020 2.750 2.840 2.710 2.813 1,161,077 +0.23(+9.03%)
Mar 23, 2020 2.810 2.810 2.560 2.580 952,161 -0.22(-7.86%)
Mar 20, 2020 2.820 2.860 2.650 2.800 989,100 +0.20(+7.69%)
Mar 19, 2020 2.440 2.650 2.440 2.600 300,704 +0.10(+4.00%)
Mar 18, 2020 2.300 2.540 2.300 2.500 165,419 -0.08(-3.10%)
Mar 17, 2020 2.500 2.640 2.500 2.580 84,681 +0.07(+2.83%)
Mar 16, 2020 2.400 2.560 2.350 2.509 138,630 -0.37(-12.73%)
Mar 13, 2020 2.953 2.980 2.710 2.875 107,100 +0.15(+5.70%)
Mar 12, 2020 2.880 2.950 2.710 2.720 162,634 -0.38(-12.14%)
Mar 11, 2020 3.210 3.210 3.060 3.096 161,392 -0.14(-4.44%)
Mar 10, 2020 3.210 3.280 3.120 3.240 105,709 +0.12(+3.85%)
Mar 09, 2020 3.190 3.230 3.000 3.120 121,730 -0.23(-6.81%)
Mar 06, 2020 3.290 3.350 3.230 3.348 437,500 -0.05(-1.53%)
Mar 05, 2020 3.440 3.440 3.350 3.400 109,468 -0.11(-3.13%)
Mar 04, 2020 3.450 3.550 3.430 3.510 36,508 +0.08(+2.33%)
Mar 03, 2020 3.485 3.560 3.430 3.430 52,834 +0.02(+0.59%)
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.