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

Bollore Investissement (OP: BOIVF )

6.680 +0.030 (+0.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 29, 2015 5.770 5.770 5.660 5.760 41,624 -0.06(-1.03%)
May 28, 2015 5.800 5.820 5.720 5.820 34,776 +0.04(+0.69%)
May 27, 2015 5.740 5.790 5.720 5.780 21,231 +0.05(+0.87%)
May 26, 2015 5.880 5.890 5.720 5.730 24,255 -0.11(-1.88%)
May 22, 2015 5.840 5.840 5.840 0 -0.01(-0.17%)
May 21, 2015 5.890 5.890 5.825 5.850 6,515 +0.00(+0.00%)
May 20, 2015 5.830 5.940 5.805 5.850 48,362 +0.05(+0.86%)
May 19, 2015 5.820 5.820 5.770 5.800 11,299 +0.00(+0.00%)
May 18, 2015 5.830 5.840 5.750 5.800 29,410 -0.11(-1.86%)
May 15, 2015 5.800 5.910 5.700 5.910 209,067 +0.13(+2.25%)
May 14, 2015 5.750 5.790 5.730 5.780 19,716 +0.06(+1.05%)
May 13, 2015 5.700 5.753 5.640 5.720 22,139 +0.08(+1.42%)
May 12, 2015 5.680 5.680 5.590 5.640 39,023 -0.01(-0.18%)
May 11, 2015 5.680 5.690 5.600 5.650 117,805 -0.08(-1.40%)
May 08, 2015 5.760 5.760 5.670 5.730 43,300 +0.03(+0.53%)
May 07, 2015 5.570 5.750 5.490 5.700 35,520 +0.18(+3.26%)
May 06, 2015 5.530 5.610 5.490 5.520 69,700 +0.00(+0.00%)
May 05, 2015 5.580 5.635 5.500 5.520 132,441 -0.16(-2.82%)
May 04, 2015 5.751 5.760 5.660 5.680 121,943 -0.05(-0.87%)
May 01, 2015 5.700 5.730 5.670 5.730 117,033 -0.02(-0.35%)
Apr 30, 2015 5.700 5.760 5.600 5.750 13,628 +0.09(+1.59%)
Apr 29, 2015 5.750 5.770 5.650 5.660 58,811 -0.02(-0.35%)
Apr 28, 2015 5.650 5.700 5.640 5.680 31,987 +0.05(+0.89%)
Apr 27, 2015 5.600 5.680 5.568 5.630 50,442 +0.18(+3.30%)
Apr 24, 2015 5.500 5.500 5.420 5.450 13,700 +0.18(+3.42%)
Apr 23, 2015 5.370 5.370 5.230 5.270 19,301 -0.18(-3.30%)
Apr 22, 2015 5.460 5.460 5.370 5.450 57,193 -0.09(-1.62%)
Apr 21, 2015 5.430 5.590 5.430 5.540 34,791 +0.21(+3.94%)
Apr 20, 2015 5.300 5.330 5.240 5.330 22,465 +0.07(+1.33%)
Apr 17, 2015 5.320 5.340 5.250 5.260 37,858 -0.21(-3.84%)
Apr 16, 2015 5.470 5.500 5.350 5.470 97,664 +0.14(+2.63%)
Apr 15, 2015 5.330 5.350 5.250 5.330 35,568 -0.01(-0.19%)
Apr 14, 2015 5.300 5.350 5.280 5.340 26,157 +0.02(+0.38%)
Apr 13, 2015 5.390 5.390 5.260 5.320 97,138 -0.09(-1.66%)
Apr 10, 2015 5.400 5.442 5.350 5.410 108,002 +0.07(+1.31%)
Apr 09, 2015 5.394 5.410 5.300 5.340 33,919 -0.01(-0.19%)
Apr 08, 2015 5.390 5.390 5.300 5.350 201,983 -0.04(-0.74%)
Apr 07, 2015 5.530 5.530 5.360 5.390 336,294 -0.16(-2.88%)
Apr 06, 2015 5.480 5.620 5.420 5.550 253,439 +0.21(+3.93%)
Apr 02, 2015 5.340 5.340 5.340 0 +0.00(+0.04%)
Apr 01, 2015 5.310 5.344 5.200 5.338 6,089 -0.00(-0.04%)
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%)
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.