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

Bollore Investissement (OP: BOIVF )

6.651 -0.184 (-2.70%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 7, 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 (%)
Mar 31, 2015 5.300 5.340 5.300 5.340 30,235 +0.02(+0.38%)
Mar 30, 2015 5.300 5.520 5.300 5.320 8,607 +0.02(+0.38%)
Mar 27, 2015 5.400 5.460 5.300 5.300 5,418 -0.20(-3.64%)
Mar 26, 2015 5.540 5.540 5.300 5.500 2,725 -0.19(-3.34%)
Mar 25, 2015 5.687 5.690 5.687 5.690 5,150 -0.06(-1.04%)
Mar 24, 2015 5.600 5.750 5.600 5.750 33,083 +0.08(+1.41%)
Mar 23, 2015 5.600 5.700 5.590 5.670 50,921 +0.12(+2.16%)
Mar 20, 2015 5.500 5.585 5.500 5.550 10,535 +0.06(+1.09%)
Mar 19, 2015 5.600 5.600 5.340 5.490 1,311 -0.01(-0.18%)
Mar 18, 2015 5.310 5.590 5.300 5.500 41,780 +0.00(+0.00%)
Mar 17, 2015 5.500 5.550 5.400 5.500 142,925 -0.05(-0.90%)
Mar 16, 2015 5.400 5.550 5.310 5.550 125,834 +0.00(+0.00%)
Mar 13, 2015 5.430 5.550 5.400 5.550 235,408 +0.05(+0.91%)
Mar 12, 2015 5.550 5.550 5.500 5.500 53,018 -0.05(-0.90%)
Mar 11, 2015 5.450 5.550 5.450 5.550 9,755 +0.15(+2.78%)
Mar 10, 2015 5.500 5.510 5.400 5.400 8,730 -0.15(-2.70%)
Mar 09, 2015 5.490 5.550 5.410 5.550 58,700 +0.05(+0.91%)
Mar 06, 2015 5.500 5.500 5.420 5.500 18,936 -0.05(-0.90%)
Mar 05, 2015 5.500 5.550 5.420 5.550 20,601 +0.07(+1.28%)
Mar 04, 2015 5.465 5.520 5.410 5.480 112,738 +0.07(+1.29%)
Mar 03, 2015 5.600 5.600 5.400 5.410 475,012 -0.17(-3.05%)
Mar 02, 2015 5.580 5.700 5.563 5.580 765,423 +0.05(+0.90%)
Feb 27, 2015 5.527 5.580 5.490 5.530 46,812 -0.11(-1.95%)
Feb 26, 2015 5.600 5.656 5.590 5.640 472,345 -0.09(-1.57%)
Feb 25, 2015 5.850 5.850 5.650 5.730 57,359 -0.03(-0.52%)
Feb 24, 2015 5.580 5.770 5.450 5.760 569,811 +0.35(+6.47%)
Feb 23, 2015 5.570 5.590 5.400 5.410 450,050 -0.16(-2.87%)
Feb 20, 2015 5.510 5.590 5.230 5.570 108,653 +0.02(+0.36%)
Feb 19, 2015 5.590 5.670 5.500 5.550 48,587 +0.39(+7.56%)
Feb 18, 2015 5.290 5.290 5.090 5.160 364,015 -0.11(-2.09%)
Feb 17, 2015 4.960 5.430 4.900 5.270 1,032,971 +0.21(+4.15%)
Feb 13, 2015 5.060 5.060 5.060 0 +0.21(+4.33%)
Feb 12, 2015 4.739 4.882 4.710 4.850 168,667 +0.15(+3.11%)
Feb 11, 2015 4.500 4.750 4.500 4.704 467,200 +0.15(+3.38%)
Feb 10, 2015 4.285 4.750 4.220 4.550 156,283 -0.32(-6.57%)
Feb 09, 2015 4.200 4.870 4.200 4.870 60,995 -0.08(-1.61%)
Feb 06, 2015 4.580 4.950 4.580 4.950 207,424 +0.37(+8.08%)
Feb 05, 2015 4.100 4.580 4.100 4.580 19,248 +0.00(+0.00%)
Feb 04, 2015 4.580 4.580 4.580 4.580 1,245 +0.24(+5.57%)
Feb 02, 2015 4.338 4.338 4.338 0 +0.24(+5.81%)
Jan 29, 2015 4.100 4.100 4.100 0 -0.43(-9.49%)
Jan 26, 2015 4.530 4.530 4.530 0 +0.20(+4.67%)
Jan 23, 2015 4.328 4.328 4.328 4.328 10,300 -0.14(-3.18%)
Jan 21, 2015 4.470 4.470 4.470 0 +0.00(+0.00%)
Jan 20, 2015 4.470 4.470 4.470 4.470 700 -0.13(-2.83%)
Jan 16, 2015 4.600 4.600 4.600 0 +0.22(+5.02%)
Jan 15, 2015 4.380 4.380 4.380 4.380 1,000 -0.34(-7.20%)
Jan 14, 2015 4.720 4.720 4.720 4.720 3,500 +0.64(+15.69%)
Jan 12, 2015 4.080 4.080 4.080 159,725 -0.64(-13.56%)
Jan 09, 2015 4.060 4.720 4.060 4.720 826 +0.32(+7.27%)
Jan 08, 2015 4.050 4.400 4.050 4.400 29,685 -0.28(-5.98%)
Jan 07, 2015 4.620 4.680 4.100 4.680 7,527 -0.02(-0.43%)
Jan 06, 2015 4.110 4.700 4.110 4.700 6,101 +0.27(+6.09%)
Jan 05, 2015 4.830 4.830 4.340 4.430 3,372 -0.52(-10.51%)
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.