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

Bouygues Sa (OP: BOUYY )

6.750 +0.060 (+0.90%)
Streaming Delayed Price Updated: 3:50 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 6.730 6.750 6.670 6.750 18,894 +0.06(+0.90%)
Feb 13, 2025 6.670 6.690 6.570 6.690 23,910 +0.17(+2.61%)
Feb 12, 2025 6.510 6.610 6.490 6.520 31,227 +0.09(+1.43%)
Feb 11, 2025 6.440 6.470 6.400 6.428 53,272 +0.01(+0.12%)
Feb 10, 2025 6.395 6.420 6.395 6.420 26,177 +0.00(+0.00%)
Feb 07, 2025 6.475 6.490 6.360 6.420 36,650 +0.01(+0.16%)
Feb 06, 2025 6.426 6.460 6.340 6.410 54,643 +0.00(+0.00%)
Feb 05, 2025 6.360 6.430 6.350 6.410 74,701 +0.00(+0.00%)
Feb 04, 2025 6.390 6.410 6.300 6.410 48,168 +0.14(+2.25%)
Feb 03, 2025 6.190 6.300 6.190 6.269 40,402 -0.03(-0.41%)
Jan 31, 2025 6.310 6.370 6.260 6.295 80,135 -0.04(-0.71%)
Jan 30, 2025 6.360 6.390 6.300 6.340 120,373 +0.02(+0.31%)
Jan 29, 2025 6.280 6.350 6.250 6.320 40,200 -0.05(-0.78%)
Jan 28, 2025 6.360 6.370 6.320 6.370 291,896 -0.05(-0.78%)
Jan 27, 2025 6.415 6.430 6.370 6.420 531,425 +0.09(+1.42%)
Jan 24, 2025 6.324 6.400 6.324 6.330 274,764 -0.06(-0.94%)
Jan 23, 2025 6.339 6.390 6.330 6.390 92,561 +0.05(+0.79%)
Jan 22, 2025 6.330 6.350 6.300 6.340 81,804 +0.08(+1.36%)
Jan 21, 2025 6.220 6.280 6.208 6.255 273,045 +0.20(+3.22%)
Jan 17, 2025 6.130 6.160 6.060 6.060 103,138 -0.04(-0.66%)
Jan 16, 2025 6.050 6.110 6.050 6.100 5,737,096 +0.08(+1.41%)
Jan 15, 2025 6.020 6.040 5.990 6.015 110,781 +0.11(+1.82%)
Jan 14, 2025 5.890 5.914 5.870 5.908 272,802 +0.02(+0.30%)
Jan 13, 2025 5.850 5.910 5.810 5.890 590,724 +0.09(+1.55%)
Jan 10, 2025 5.820 5.830 5.760 5.800 142,456 -0.11(-1.86%)
Jan 08, 2025 5.840 5.950 5.810 5.910 115,830 +0.05(+0.85%)
Jan 07, 2025 5.960 5.970 5.860 5.860 406,088 -0.08(-1.35%)
Jan 06, 2025 5.900 6.010 5.900 5.940 391,737 +0.06(+1.02%)
Jan 03, 2025 5.855 5.890 5.810 5.880 113,667 +0.03(+0.51%)
Jan 02, 2025 5.890 5.890 5.780 5.850 115,455 -0.01(-0.17%)
Dec 31, 2024 5.860 0 -0.03(-0.51%)
Dec 30, 2024 5.890 5.920 5.850 5.890 722,640 -0.01(-0.17%)
Dec 27, 2024 5.870 5.910 5.840 5.900 357,614 +0.06(+1.03%)
Dec 26, 2024 5.810 5.840 5.720 5.840 278,872 +0.09(+1.57%)
Dec 24, 2024 5.520 5.800 5.520 5.750 206,920 -0.07(-1.20%)
Dec 23, 2024 5.790 5.830 5.760 5.820 351,512 -0.02(-0.34%)
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%)
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.