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

Bollore Investissement (OP: BOIVF )

6.680 +0.070 (+1.06%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 30, 2014 646.60 646.60 646.60 0 +1.80(+0.28%)
May 23, 2014 644.80 644.80 644.80 0 +2.08(+0.32%)
May 20, 2014 642.72 642.72 642.72 642.72 155 -3.98(-0.62%)
May 19, 2014 646.70 646.70 646.70 646.70 2 -0.30(-0.05%)
May 15, 2014 647.00 647.00 647.00 647.00 0 +10.10(+1.59%)
May 14, 2014 636.85 636.90 636.85 636.90 12 +2.00(+0.32%)
May 13, 2014 634.90 634.90 634.90 634.90 60 +8.40(+1.34%)
May 09, 2014 626.50 626.50 626.50 0 +7.25(+1.17%)
May 08, 2014 619.25 619.25 619.25 619.25 18 -9.22(-1.47%)
May 07, 2014 628.47 628.47 628.47 628.47 22 -2.38(-0.38%)
May 02, 2014 630.85 630.85 630.85 0 -6.85(-1.07%)
Apr 30, 2014 637.70 637.70 637.70 637.70 0 +24.10(+3.93%)
Apr 28, 2014 613.60 613.60 613.60 0 -12.35(-1.97%)
Apr 24, 2014 625.95 625.95 625.95 79 +2.00(+0.32%)
Apr 23, 2014 624.70 624.70 623.95 623.95 389 +3.15(+0.51%)
Apr 22, 2014 620.80 620.80 620.80 620.80 170 -0.17(-0.03%)
Apr 17, 2014 620.97 620.97 620.97 0 +33.39(+5.68%)
Apr 15, 2014 587.58 587.58 587.58 0 -23.67(-3.87%)
Apr 14, 2014 611.25 611.25 611.25 611.25 2 -12.06(-1.93%)
Apr 09, 2014 623.31 623.31 623.31 623.31 0 -4.40(-0.70%)
Apr 04, 2014 627.71 627.71 627.71 0 -4.59(-0.73%)
Apr 03, 2014 630.22 632.30 630.22 632.30 11 +0.65(+0.10%)
Apr 02, 2014 636.16 636.16 631.65 631.65 17 -13.20(-2.05%)
Mar 31, 2014 644.85 644.85 644.85 0 -3.20(-0.49%)
Mar 28, 2014 646.80 648.05 646.55 648.05 0 +17.77(+2.82%)
Mar 27, 2014 636.80 636.80 629.65 630.28 45 +2.88(+0.46%)
Mar 26, 2014 635.15 635.15 627.40 627.40 24 +14.35(+2.34%)
Mar 24, 2014 613.05 613.05 613.05 0 -3.70(-0.60%)
Mar 20, 2014 616.75 616.75 616.75 616.75 0 -6.30(-1.01%)
Mar 19, 2014 623.05 623.05 623.05 623.05 4 +17.80(+2.94%)
Mar 14, 2014 605.25 605.25 605.25 605.25 0 +0.25(+0.04%)
Mar 13, 2014 607.40 607.40 605.00 605.00 53 -10.40(-1.69%)
Mar 10, 2014 615.40 615.40 615.40 0 +14.22(+2.37%)
Mar 07, 2014 611.85 611.85 601.18 601.18 0 -14.92(-2.42%)
Mar 06, 2014 616.10 616.10 616.10 616.10 13 +15.10(+2.51%)
Mar 05, 2014 602.05 602.05 601.00 601.00 400 +5.53(+0.93%)
Mar 03, 2014 595.47 595.47 595.47 0 +1.77(+0.30%)
Feb 26, 2014 593.70 593.70 593.70 593.70 0 -1.56(-0.26%)
Feb 25, 2014 595.26 595.26 595.26 595.26 150 -2.14(-0.36%)
Feb 24, 2014 597.40 597.40 597.40 597.40 50 -0.25(-0.04%)
Feb 20, 2014 597.65 597.65 597.65 0 -4.33(-0.72%)
Feb 19, 2014 601.98 601.98 601.98 601.98 185 -1.72(-0.28%)
Feb 18, 2014 605.65 605.65 603.70 603.70 160 +0.40(+0.07%)
Feb 14, 2014 603.30 603.30 603.30 0 +20.69(+3.55%)
Feb 13, 2014 588.10 588.10 582.61 582.61 105 +7.56(+1.31%)
Feb 12, 2014 575.05 575.05 575.05 575.05 22 +2.60(+0.45%)
Feb 11, 2014 572.45 572.45 572.45 572.45 281 +2.80(+0.49%)
Feb 06, 2014 569.65 569.65 569.65 0 +29.65(+5.49%)
Feb 03, 2014 540.00 540.00 540.00 0 -0.06(-0.01%)
Jan 30, 2014 540.06 540.06 540.06 540.06 0 -1.78(-0.33%)
Jan 28, 2014 541.84 541.84 541.84 541.84 0 +0.58(+0.11%)
Jan 24, 2014 541.26 541.26 541.26 0 -14.19(-2.55%)
Jan 22, 2014 555.45 555.45 555.45 0 -4.65(-0.83%)
Jan 16, 2014 560.10 560.10 560.10 560.10 0 -14.17(-2.47%)
Jan 10, 2014 574.27 574.27 574.27 0 +1.22(+0.21%)
Jan 09, 2014 578.65 578.65 573.05 573.05 31 -7.63(-1.31%)
Jan 07, 2014 580.68 580.68 580.68 0 +1.48(+0.26%)
Jan 06, 2014 579.20 579.20 579.20 579.20 4 -2.67(-0.46%)
Jan 03, 2014 585.55 585.55 581.87 581.87 0 +4.73(+0.82%)
Jan 02, 2014 577.80 577.80 577.14 577.14 416 -12.99(-2.20%)
Dec 31, 2013 590.13 590.13 590.13 0 -0.47(-0.08%)
Dec 27, 2013 590.60 590.60 590.60 0 +9.85(+1.70%)
Dec 24, 2013 580.75 580.75 580.75 0 -2.04(-0.35%)
Dec 23, 2013 582.79 582.79 582.79 582.79 55 +5.44(+0.94%)
Dec 20, 2013 577.35 577.35 577.35 577.35 10 +6.29(+1.10%)
Dec 18, 2013 571.06 571.06 571.06 0 +25.81(+4.73%)
Dec 13, 2013 545.25 545.25 545.25 0 -9.66(-1.74%)
Dec 12, 2013 550.00 554.91 550.00 554.91 300 +18.83(+3.51%)
Dec 11, 2013 534.87 536.08 534.87 536.08 16 +1.58(+0.30%)
Dec 10, 2013 530.30 534.50 530.30 534.50 74 +1.90(+0.36%)
Dec 09, 2013 532.60 532.60 532.60 532.60 65 +1.30(+0.24%)
Dec 06, 2013 531.30 531.30 531.30 531.30 5 -4.45(-0.83%)
Dec 05, 2013 535.75 535.75 535.75 535.75 40 +7.25(+1.37%)
Dec 04, 2013 528.50 528.50 528.50 528.50 3 +2.48(+0.47%)
Dec 03, 2013 526.02 526.02 526.02 526.02 15 -16.58(-3.06%)
Nov 27, 2013 542.60 542.60 542.60 542.60 0 +11.95(+2.25%)
Nov 25, 2013 530.65 530.65 530.65 0 +0.75(+0.14%)
Nov 22, 2013 529.90 529.90 529.90 529.90 4 +8.22(+1.58%)
Nov 21, 2013 522.70 522.70 521.68 521.68 314 +10.93(+2.14%)
Nov 20, 2013 510.75 510.75 510.75 510.75 2 -12.64(-2.42%)
Nov 19, 2013 523.39 523.39 523.39 523.39 2 -6.79(-1.28%)
Nov 18, 2013 530.59 530.59 530.18 530.18 7 -5.53(-1.03%)
Nov 14, 2013 535.71 535.71 535.71 0 +2.66(+0.50%)
Nov 13, 2013 531.70 533.05 531.70 533.05 20 -3.73(-0.70%)
Nov 08, 2013 536.78 536.78 536.78 0 -38.29(-6.66%)
Nov 07, 2013 573.95 579.45 573.95 575.07 23 -8.63(-1.48%)
Nov 06, 2013 581.00 583.70 581.00 583.70 2 +35.50(+6.48%)
Nov 05, 2013 548.20 548.20 548.20 548.20 3 +10.75(+2.00%)
Nov 01, 2013 537.45 537.45 537.45 0 -8.35(-1.53%)
Oct 31, 2013 545.80 545.80 545.80 545.80 10 -3.55(-0.65%)
Oct 30, 2013 549.35 549.35 549.35 549.35 5 +10.15(+1.88%)
Oct 28, 2013 539.20 539.20 539.20 0 -3.90(-0.72%)
Oct 24, 2013 543.10 543.10 543.10 543.10 0 +0.00(+0.00%)
Oct 23, 2013 542.00 543.10 542.00 543.10 15 +25.65(+4.96%)
Oct 15, 2013 517.45 517.45 517.45 0 -7.50(-1.43%)
Oct 09, 2013 524.95 524.95 524.95 0 -6.50(-1.22%)
Oct 08, 2013 536.75 536.75 531.45 531.45 23 -9.70(-1.79%)
Oct 07, 2013 541.15 541.15 541.15 541.15 121 -2.39(-0.44%)
Oct 04, 2013 543.54 543.54 543.54 543.54 20 +26.09(+5.04%)
Sep 30, 2013 517.45 517.45 517.45 0 -3.87(-0.74%)
Sep 26, 2013 521.32 521.32 521.32 521.32 0 -11.32(-2.13%)
Sep 25, 2013 526.70 532.64 526.70 532.64 39 +2.64(+0.50%)
Sep 24, 2013 530.00 530.00 530.00 530.00 90 -2.00(-0.38%)
Sep 23, 2013 530.00 532.00 530.00 532.00 8 -6.91(-1.28%)
Sep 19, 2013 538.91 538.91 538.91 0 +9.41(+1.78%)
Sep 17, 2013 529.50 529.50 529.50 0 +4.57(+0.87%)
Sep 16, 2013 508.37 525.69 522.00 524.93 942 +16.56(+3.26%)
Sep 13, 2013 508.37 508.37 508.37 508.37 5 -7.57(-1.47%)
Sep 12, 2013 511.95 515.94 511.95 515.94 1,022 +29.39(+6.04%)
Sep 11, 2013 486.55 486.55 486.55 486.55 11 +2.17(+0.45%)
Sep 09, 2013 484.38 484.38 484.38 0 +7.43(+1.56%)
Sep 06, 2013 476.95 476.95 476.95 476.95 22 -1.90(-0.40%)
Sep 05, 2013 478.85 478.85 478.85 478.85 5 +10.20(+2.18%)
Sep 04, 2013 468.65 468.65 468.65 468.65 10 +17.80(+3.95%)
Aug 29, 2013 450.85 450.85 450.85 0 -1.85(-0.41%)
Aug 28, 2013 452.70 452.70 452.70 452.70 5 -5.25(-1.15%)
Aug 27, 2013 457.95 457.95 457.95 457.95 52 -6.13(-1.32%)
Aug 26, 2013 464.08 464.08 464.08 464.08 5 -4.42(-0.94%)
Aug 23, 2013 469.65 469.65 468.50 468.50 24 +3.50(+0.75%)
Aug 22, 2013 465.00 465.00 465.00 465.00 4 +0.35(+0.08%)
Aug 20, 2013 464.65 464.65 464.65 0 -3.95(-0.84%)
Aug 19, 2013 468.60 468.60 468.60 468.60 10 +3.31(+0.71%)
Aug 16, 2013 465.50 465.55 465.29 465.29 106 +0.39(+0.08%)
Aug 14, 2013 464.90 464.90 464.90 0 +1.90(+0.41%)
Aug 12, 2013 463.00 463.00 463.00 0 -3.26(-0.70%)
Aug 09, 2013 462.20 466.32 462.20 466.26 15 +3.96(+0.86%)
Aug 08, 2013 464.05 464.05 462.30 462.30 50 +4.36(+0.95%)
Aug 07, 2013 455.65 458.90 455.65 457.94 63 -19.51(-4.09%)
Aug 02, 2013 477.45 477.45 477.45 0 +17.15(+3.73%)
Jul 26, 2013 460.30 460.30 460.30 0 +3.95(+0.87%)
Jul 25, 2013 456.35 456.35 456.35 456.35 1 +0.80(+0.18%)
Jul 24, 2013 455.55 455.55 455.55 455.55 7 +2.02(+0.45%)
Jul 23, 2013 453.53 453.53 453.53 453.53 5 -4.37(-0.95%)
Jul 22, 2013 454.65 457.90 454.65 457.90 100 +9.25(+2.06%)
Jul 18, 2013 448.65 448.65 448.65 0 +10.20(+2.33%)
Jul 15, 2013 438.45 438.45 438.45 438.45 0 +3.50(+0.80%)
Jul 12, 2013 433.65 438.99 433.65 434.95 50 -5.20(-1.18%)
Jul 11, 2013 440.15 440.15 440.15 440.15 35 +13.80(+3.24%)
Jul 10, 2013 426.35 426.35 426.35 426.35 2 -0.90(-0.21%)
Jul 08, 2013 427.25 427.25 427.25 427.25 0 +12.20(+2.94%)
Jul 05, 2013 415.05 415.05 415.05 415.05 12 -2.30(-0.55%)
Jul 01, 2013 417.35 417.35 417.35 0 +3.17(+0.77%)
Jun 25, 2013 414.18 414.18 414.18 414.18 0 -23.27(-5.32%)
Jun 20, 2013 437.45 437.45 437.45 437.45 0 -8.25(-1.85%)
Jun 19, 2013 453.80 453.80 445.70 445.70 39 -16.75(-3.62%)
Jun 18, 2013 462.45 462.45 462.45 462.45 35 -0.70(-0.15%)
Jun 17, 2013 462.80 463.15 462.80 463.15 6 +17.15(+3.85%)
Jun 14, 2013 446.00 446.00 446.00 446.00 1 +3.15(+0.71%)
Jun 13, 2013 442.85 442.85 442.85 442.85 65 -4.60(-1.03%)
Jun 11, 2013 447.45 447.45 447.45 447.45 0 +10.25(+2.34%)
Jun 07, 2013 437.20 437.20 437.20 0 +17.05(+4.06%)
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.