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

Bouygues Sa (OP: BOUYY )

7.120 +0.040 (+0.56%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 7.010 7.080 7.010 7.080 157,909 +0.02(+0.28%)
Jul 18, 2024 7.060 7.090 7.030 7.060 35,368 +0.03(+0.43%)
Jul 17, 2024 6.990 7.070 6.990 7.030 44,031 +0.04(+0.57%)
Jul 16, 2024 6.920 7.010 6.920 6.990 30,557 +0.02(+0.29%)
Jul 15, 2024 6.950 6.990 6.940 6.970 16,824 -0.01(-0.14%)
Jul 12, 2024 6.915 6.980 6.915 6.980 29,173 +0.12(+1.75%)
Jul 11, 2024 6.880 6.910 6.860 6.860 61,459 +0.06(+0.88%)
Jul 10, 2024 6.780 6.856 6.780 6.800 100,567 +0.10(+1.49%)
Jul 09, 2024 6.690 6.730 6.631 6.700 37,901 -0.10(-1.47%)
Jul 08, 2024 6.830 6.839 6.780 6.800 45,480 -0.02(-0.29%)
Jul 05, 2024 6.735 6.820 6.735 6.820 43,661 +0.21(+3.18%)
Jul 03, 2024 6.660 6.670 6.610 6.610 31,083 +0.06(+0.87%)
Jul 02, 2024 6.529 6.580 6.520 6.553 160,875 +0.00(+0.03%)
Jul 01, 2024 6.610 6.610 6.500 6.551 110,153 +0.17(+2.68%)
Jun 28, 2024 6.350 6.400 6.340 6.380 81,099 +0.03(+0.47%)
Jun 27, 2024 6.358 6.360 6.311 6.350 28,438 -0.10(-1.50%)
Jun 26, 2024 6.440 6.480 6.420 6.446 21,706 -0.24(-3.53%)
Jun 25, 2024 6.640 6.690 6.625 6.683 51,687 -0.06(-0.85%)
Jun 24, 2024 6.760 6.780 6.720 6.740 74,728 +0.07(+0.99%)
Jun 21, 2024 6.635 6.710 6.635 6.674 93,128 -0.06(-0.83%)
Jun 20, 2024 6.710 6.730 6.690 6.730 42,525 +0.01(+0.22%)
Jun 18, 2024 6.685 6.720 6.670 6.715 203,071 +0.05(+0.68%)
Jun 17, 2024 6.630 6.680 6.620 6.670 83,729 +0.16(+2.46%)
Jun 14, 2024 6.470 6.559 6.450 6.510 23,283 -0.18(-2.69%)
Jun 13, 2024 6.690 6.730 6.650 6.690 73,765 -0.18(-2.62%)
Jun 12, 2024 6.910 6.910 6.830 6.870 48,818 -0.12(-1.65%)
Jun 11, 2024 7.000 7.030 6.960 6.985 29,689 -0.14(-2.03%)
Jun 10, 2024 7.040 7.170 7.040 7.130 29,120 -0.32(-4.23%)
Jun 07, 2024 7.470 7.490 7.400 7.445 18,513 -0.23(-3.01%)
Jun 06, 2024 7.670 7.700 7.621 7.676 17,433 -0.02(-0.29%)
Jun 05, 2024 7.800 7.800 7.660 7.698 38,949 -0.05(-0.64%)
Jun 04, 2024 7.730 7.780 7.710 7.748 21,500 -0.09(-1.20%)
Jun 03, 2024 7.817 7.870 7.790 7.841 24,555 +0.10(+1.31%)
May 31, 2024 7.760 7.860 7.740 7.740 22,924 +0.05(+0.68%)
May 30, 2024 7.690 7.730 7.661 7.688 20,010 +0.06(+0.76%)
May 29, 2024 7.622 7.650 7.600 7.630 18,809 -0.11(-1.42%)
May 28, 2024 7.770 7.829 7.730 7.740 15,653 +0.04(+0.51%)
May 24, 2024 7.650 7.750 7.650 7.701 20,178 +0.15(+2.00%)
May 23, 2024 7.615 7.630 7.550 7.550 14,264 -0.06(-0.79%)
May 22, 2024 7.615 7.650 7.570 7.610 16,404 -0.11(-1.42%)
May 21, 2024 7.680 7.720 7.670 7.720 46,708 -0.07(-0.90%)
May 20, 2024 7.790 7.809 7.720 7.790 17,146 +0.11(+1.43%)
May 17, 2024 7.675 7.750 7.660 7.680 35,011 -0.05(-0.65%)
May 16, 2024 7.785 7.830 7.730 7.730 9,748 -0.16(-2.03%)
May 15, 2024 7.850 7.890 7.830 7.890 32,511 +0.15(+1.94%)
May 14, 2024 7.750 7.780 7.740 7.740 15,185 -0.04(-0.58%)
May 13, 2024 7.750 7.819 7.750 7.785 24,869 +0.06(+0.76%)
May 10, 2024 7.700 7.749 7.660 7.726 16,605 +0.05(+0.70%)
May 09, 2024 7.680 7.730 7.650 7.672 19,604 +0.20(+2.70%)
May 08, 2024 7.522 7.590 7.470 7.470 9,547 +0.06(+0.81%)
May 07, 2024 7.430 7.510 7.410 7.410 54,449 -0.16(-2.05%)
May 06, 2024 7.575 7.630 7.500 7.565 27,960 +0.03(+0.33%)
May 03, 2024 7.495 7.590 7.490 7.540 20,925 +0.20(+2.72%)
May 02, 2024 7.400 7.450 7.320 7.340 25,523 +0.05(+0.69%)
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.