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

Bouygues Sa (OP: BOUYY )

5.840 +0.010 (+0.17%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.760 5.880 5.760 5.840 347,156 +0.01(+0.17%)
Dec 19, 2024 5.822 5.830 5.770 5.830 352,389 +0.00(+0.09%)
Dec 18, 2024 5.920 5.960 5.810 5.825 179,325 -0.12(-2.03%)
Dec 17, 2024 5.930 5.960 5.890 5.946 142,850 -0.04(-0.74%)
Dec 16, 2024 5.910 6.030 5.910 5.990 1,505,410 -0.03(-0.50%)
Dec 13, 2024 6.040 6.080 5.910 6.020 128,698 +0.02(+0.33%)
Dec 12, 2024 5.990 6.040 5.960 6.000 240,901 -0.01(-0.17%)
Dec 11, 2024 5.990 6.010 5.930 6.010 282,884 -0.01(-0.17%)
Dec 10, 2024 6.040 6.050 5.940 6.020 346,047 -0.01(-0.08%)
Dec 09, 2024 6.080 6.080 5.980 6.025 152,195 +0.03(+0.42%)
Dec 06, 2024 6.080 6.080 6.000 6.000 145,017 +0.04(+0.67%)
Dec 05, 2024 5.960 6.010 5.919 5.960 254,508 +0.15(+2.58%)
Dec 04, 2024 5.800 5.850 5.750 5.810 189,462 +0.04(+0.69%)
Dec 03, 2024 5.800 5.810 5.720 5.770 273,981 +0.03(+0.52%)
Dec 02, 2024 5.785 5.785 5.700 5.740 201,369 -0.11(-1.88%)
Nov 29, 2024 5.859 5.910 5.820 5.850 53,611 -0.07(-1.18%)
Nov 27, 2024 5.900 5.940 5.860 5.920 218,320 +0.01(+0.17%)
Nov 26, 2024 5.930 5.930 5.860 5.910 302,164 -0.08(-1.34%)
Nov 25, 2024 6.000 6.020 5.910 5.990 361,534 +0.01(+0.17%)
Nov 22, 2024 5.960 5.980 5.870 5.980 117,903 +0.02(+0.34%)
Nov 21, 2024 5.990 5.990 5.904 5.960 117,230 -0.12(-1.94%)
Nov 20, 2024 6.040 6.090 6.030 6.078 140,885 -0.07(-1.17%)
Nov 19, 2024 6.070 6.150 6.060 6.150 209,249 -0.08(-1.28%)
Nov 18, 2024 6.190 6.270 6.190 6.230 149,896 -0.01(-0.14%)
Nov 15, 2024 6.235 6.240 6.150 6.239 165,450 +0.11(+1.87%)
Nov 14, 2024 6.160 6.178 6.090 6.124 231,487 +0.01(+0.23%)
Nov 13, 2024 6.100 6.144 6.065 6.110 278,857 -0.06(-0.97%)
Nov 12, 2024 6.265 6.270 6.170 6.170 149,159 -0.20(-3.14%)
Nov 11, 2024 6.380 6.390 6.350 6.370 83,301 -0.01(-0.16%)
Nov 08, 2024 6.350 6.400 6.340 6.380 55,299 -0.04(-0.62%)
Nov 07, 2024 6.410 6.440 6.390 6.420 111,389 +0.02(+0.31%)
Nov 06, 2024 6.300 6.400 6.289 6.400 43,522 -0.12(-1.84%)
Nov 05, 2024 6.600 6.650 6.490 6.520 90,275 +0.19(+3.00%)
Nov 04, 2024 6.390 6.400 6.330 6.330 83,691 -0.07(-1.09%)
Nov 01, 2024 6.400 6.420 6.330 6.400 60,796 +0.04(+0.63%)
Oct 31, 2024 6.330 6.370 6.316 6.360 117,361 +0.08(+1.35%)
Oct 30, 2024 6.300 6.300 6.250 6.275 34,756 -0.06(-1.03%)
Oct 29, 2024 6.370 6.370 6.310 6.340 69,661 -0.07(-1.09%)
Oct 28, 2024 6.370 6.430 6.360 6.410 79,455 +0.14(+2.23%)
Oct 25, 2024 6.325 6.325 6.230 6.270 70,846 -0.14(-2.18%)
Oct 24, 2024 6.400 6.410 6.320 6.410 115,941 +0.14(+2.23%)
Oct 23, 2024 6.330 6.360 6.270 6.270 248,215 -0.09(-1.42%)
Oct 22, 2024 6.389 6.400 6.350 6.360 49,051 -0.02(-0.24%)
Oct 21, 2024 6.450 6.450 6.350 6.375 62,762 -0.15(-2.37%)
Oct 18, 2024 6.510 6.530 6.460 6.530 26,693 +0.05(+0.77%)
Oct 17, 2024 6.540 6.550 6.460 6.480 112,284 -0.02(-0.31%)
Oct 16, 2024 6.490 6.540 6.440 6.500 71,476 +0.12(+1.86%)
Oct 15, 2024 6.460 6.490 6.380 6.381 55,153 +0.00(+0.02%)
Oct 14, 2024 6.390 6.430 6.370 6.380 71,023 -0.01(-0.16%)
Oct 11, 2024 6.395 6.440 6.320 6.390 41,955 +0.03(+0.47%)
Oct 10, 2024 6.368 6.420 6.340 6.360 48,123 -0.03(-0.47%)
Oct 09, 2024 6.390 6.440 6.390 6.390 40,350 +0.10(+1.59%)
Oct 08, 2024 6.340 6.400 6.270 6.290 76,014 -0.08(-1.18%)
Oct 07, 2024 6.360 6.380 6.340 6.365 58,111 -0.01(-0.16%)
Oct 04, 2024 6.400 6.410 6.320 6.375 35,489 +0.14(+2.33%)
Oct 03, 2024 6.230 6.310 6.220 6.230 13,294 -0.35(-5.32%)
Oct 02, 2024 6.565 6.620 6.550 6.580 40,532 -0.05(-0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.