Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bollore Investissement (OP: BOIVF )

6.600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 31, 2017 4.590 4.641 4.531 4.531 11,624 +0.03(+0.60%)
May 30, 2017 4.480 4.504 4.480 4.504 2,902 -0.04(-0.97%)
May 25, 2017 4.548 4.548 4.548 0 -0.04(-0.92%)
May 24, 2017 4.460 4.590 4.460 4.590 81,221 +0.06(+1.32%)
May 23, 2017 4.521 4.630 4.520 4.530 5,804 -0.02(-0.44%)
May 22, 2017 4.503 4.590 4.503 4.550 13,380 +0.17(+3.86%)
May 19, 2017 4.386 4.480 4.380 4.381 8,429 +0.02(+0.37%)
May 18, 2017 4.360 4.400 4.280 4.365 7,623 -0.08(-1.69%)
May 17, 2017 4.390 4.440 4.350 4.440 111,631 -0.03(-0.67%)
May 16, 2017 4.520 4.540 4.450 4.470 16,905 -0.06(-1.22%)
May 15, 2017 4.450 4.550 4.450 4.525 18,662 +0.12(+2.61%)
May 12, 2017 4.400 4.500 4.400 4.410 106,340 +0.18(+4.26%)
May 11, 2017 4.320 4.350 4.230 4.230 117,985 -0.07(-1.74%)
May 10, 2017 4.270 4.305 4.270 4.305 6,205 +0.01(+0.35%)
May 09, 2017 4.270 4.290 4.250 4.290 11,725 -0.01(-0.23%)
May 08, 2017 4.330 4.330 4.230 4.300 18,476 -0.01(-0.23%)
May 05, 2017 4.280 4.380 4.230 4.310 118,013 +0.08(+1.89%)
May 04, 2017 4.160 4.230 4.160 4.230 18,543 +0.17(+4.19%)
May 03, 2017 4.100 4.120 4.060 4.060 24,022 -0.04(-0.98%)
May 02, 2017 4.100 4.140 4.090 4.100 5,696 +0.08(+1.99%)
May 01, 2017 4.010 4.060 4.010 4.020 1,800 +0.01(+0.25%)
Apr 28, 2017 4.070 4.090 4.010 4.010 21,724 -0.03(-0.74%)
Apr 27, 2017 3.970 4.040 3.970 4.040 11,750 +0.07(+1.76%)
Apr 26, 2017 3.990 4.040 3.960 3.970 23,359 -0.02(-0.60%)
Apr 25, 2017 4.020 4.050 3.980 3.994 22,751 +0.07(+1.88%)
Apr 24, 2017 3.970 4.000 3.920 3.920 34,321 +0.20(+5.38%)
Apr 21, 2017 3.765 3.790 3.720 3.720 11,523 -0.02(-0.53%)
Apr 20, 2017 3.771 3.805 3.730 3.740 6,015 -0.04(-1.06%)
Apr 19, 2017 3.785 3.820 3.770 3.780 6,551 -0.02(-0.53%)
Apr 18, 2017 3.800 3.830 3.760 3.800 11,677 -0.11(-2.81%)
Apr 17, 2017 3.805 3.910 3.700 3.910 12,527 +0.19(+5.11%)
Apr 13, 2017 3.778 3.819 3.720 3.720 23,431 -0.09(-2.36%)
Apr 12, 2017 3.820 3.821 3.800 3.810 18,502 +0.05(+1.38%)
Apr 11, 2017 3.758 3.758 3.758 3.758 2,150 -0.11(-2.89%)
Apr 10, 2017 3.820 3.870 3.790 3.870 18,165 +0.02(+0.52%)
Apr 07, 2017 3.800 3.850 3.800 3.850 5,800 +0.03(+0.79%)
Apr 06, 2017 3.851 3.910 3.820 3.820 7,971 -0.09(-2.30%)
Apr 05, 2017 3.900 3.910 3.890 3.910 79,589 +0.02(+0.51%)
Apr 04, 2017 3.900 3.950 3.880 3.890 27,472 +0.00(+0.00%)
Apr 03, 2017 3.900 3.920 3.830 3.890 25,006 -0.03(-0.77%)
Mar 31, 2017 3.865 3.920 3.865 3.920 8,691 +0.01(+0.26%)
Mar 30, 2017 3.854 3.910 3.854 3.910 13,505 +0.02(+0.51%)
Mar 29, 2017 3.850 3.890 3.830 3.890 15,528 +0.01(+0.36%)
Mar 28, 2017 3.860 3.930 3.860 3.876 22,022 +0.01(+0.29%)
Mar 27, 2017 3.815 3.870 3.815 3.865 8,283 +0.04(+0.91%)
Mar 24, 2017 3.770 3.830 3.770 3.830 29,003 +0.02(+0.52%)
Mar 23, 2017 3.800 3.830 3.780 3.810 16,679 -0.02(-0.52%)
Mar 22, 2017 3.730 3.830 3.720 3.830 37,950 +0.05(+1.32%)
Mar 21, 2017 3.830 3.830 3.780 3.780 10,300 -0.12(-3.08%)
Mar 20, 2017 3.934 3.950 3.885 3.900 5,216 +0.03(+0.78%)
Mar 17, 2017 3.842 3.890 3.830 3.870 7,214 +0.04(+1.04%)
Mar 16, 2017 3.830 3.870 3.830 3.830 18,983 +0.09(+2.41%)
Mar 15, 2017 3.810 3.810 3.740 3.740 22,314 -0.05(-1.32%)
Mar 14, 2017 3.745 3.790 3.720 3.790 15,296 -0.05(-1.30%)
Mar 13, 2017 3.810 3.850 3.780 3.840 6,400 -0.04(-1.03%)
Mar 10, 2017 3.800 3.880 3.780 3.880 16,519 +0.13(+3.47%)
Mar 09, 2017 3.800 3.800 3.750 3.750 2,070 -0.02(-0.53%)
Mar 08, 2017 3.779 3.779 3.770 3.770 17,100 +0.02(+0.53%)
Mar 07, 2017 3.745 3.750 3.700 3.750 44,327 -0.03(-0.79%)
Mar 06, 2017 3.740 3.780 3.700 3.780 18,894 +0.03(+0.80%)
Mar 03, 2017 3.735 3.780 3.700 3.750 3,423 +0.04(+1.08%)
Mar 02, 2017 3.749 3.750 3.670 3.710 65,418 -0.09(-2.37%)
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.