ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bollore Investissement (OP: BOIVF )

6.140 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2024 6.170 6.200 6.060 6.140 65,487 +0.08(+1.30%)
Jul 26, 2024 6.100 6.317 6.060 6.061 104,469 -0.07(-1.12%)
Jul 25, 2024 6.070 6.170 5.830 6.130 376,110 -0.29(-4.44%)
Jul 24, 2024 6.460 6.590 6.340 6.415 31,839 -0.03(-0.39%)
Jul 23, 2024 6.450 6.630 6.410 6.440 113,840 -0.11(-1.68%)
Jul 22, 2024 6.450 6.797 6.450 6.550 22,453 +0.11(+1.71%)
Jul 19, 2024 6.370 6.500 6.370 6.440 180,017 +0.02(+0.31%)
Jul 18, 2024 6.480 6.560 6.420 6.420 22,982 +0.02(+0.31%)
Jul 17, 2024 6.510 6.628 6.380 6.400 121,315 +0.10(+1.59%)
Jul 16, 2024 6.430 6.430 6.300 6.300 306,087 -0.08(-1.33%)
Jul 15, 2024 6.500 6.500 6.370 6.385 83,699 +0.04(+0.71%)
Jul 12, 2024 6.260 6.410 6.260 6.340 185,089 +0.01(+0.24%)
Jul 11, 2024 6.370 6.510 6.230 6.325 135,026 +0.12(+1.93%)
Jul 10, 2024 6.080 6.250 6.080 6.205 73,960 +0.10(+1.64%)
Jul 09, 2024 6.115 6.210 5.980 6.105 108,305 +0.08(+1.24%)
Jul 08, 2024 6.430 6.430 6.030 6.030 92,277 -0.14(-2.27%)
Jul 05, 2024 6.190 6.510 6.150 6.170 95,280 +0.13(+2.24%)
Jul 03, 2024 5.930 6.050 5.930 6.035 103,278 +0.08(+1.43%)
Jul 02, 2024 5.880 6.048 5.880 5.950 53,659 +0.08(+1.33%)
Jul 01, 2024 5.990 6.050 5.870 5.872 24,295 -0.06(-0.96%)
Jun 28, 2024 5.950 5.950 5.780 5.929 45,875 -0.05(-0.86%)
Jun 27, 2024 5.960 6.247 5.950 5.981 12,634 -0.03(-0.49%)
Jun 26, 2024 5.880 6.100 5.880 6.010 66,471 -0.07(-1.15%)
Jun 25, 2024 6.060 6.330 6.060 6.080 132,188 -0.08(-1.31%)
Jun 24, 2024 6.110 6.410 6.110 6.161 33,445 +0.06(+1.00%)
Jun 21, 2024 6.100 6.460 6.100 6.100 17,251 -0.15(-2.32%)
Jun 20, 2024 6.228 6.270 6.170 6.245 7,101 +0.08(+1.22%)
Jun 18, 2024 6.170 6.490 6.170 6.170 28,101 -0.00(-0.08%)
Jun 17, 2024 6.040 6.330 6.040 6.175 37,588 +0.00(+0.08%)
Jun 14, 2024 6.090 6.487 6.090 6.170 53,235 -0.37(-5.66%)
Jun 13, 2024 6.280 6.540 6.280 6.540 3,666 +0.22(+3.48%)
Jun 12, 2024 6.290 6.582 6.290 6.320 12,207 +0.00(+0.00%)
Jun 11, 2024 6.180 6.497 6.180 6.320 9,646 -0.09(-1.40%)
Jun 10, 2024 6.360 6.510 6.270 6.410 123,636 -0.24(-3.62%)
Jun 07, 2024 6.680 6.920 6.650 6.651 9,478 -0.18(-2.70%)
Jun 06, 2024 6.918 6.918 6.740 6.835 12,896 -0.04(-0.51%)
Jun 05, 2024 6.790 6.920 6.770 6.870 9,212 +0.17(+2.54%)
Jun 04, 2024 6.700 6.775 6.700 6.700 15,864 -0.12(-1.69%)
Jun 03, 2024 6.710 6.850 6.710 6.815 5,300 +0.14(+2.02%)
May 31, 2024 6.681 6.800 6.650 6.680 28,510 +0.07(+1.06%)
May 30, 2024 6.580 6.800 6.550 6.610 22,404 +0.03(+0.46%)
May 29, 2024 6.640 6.680 6.500 6.580 12,872 -0.11(-1.64%)
May 28, 2024 6.680 6.840 6.680 6.690 17,720 +0.00(+0.00%)
May 24, 2024 6.630 6.800 6.630 6.690 141,355 -0.01(-0.15%)
May 23, 2024 6.720 6.740 6.640 6.700 206,394 +0.10(+1.52%)
May 22, 2024 6.740 6.760 6.580 6.600 54,124 -0.14(-2.00%)
May 21, 2024 6.590 6.753 6.590 6.735 161,978 +0.06(+0.82%)
May 20, 2024 6.670 6.790 6.670 6.680 77,601 +0.00(+0.00%)
May 17, 2024 6.650 6.800 6.600 6.680 31,267 +0.03(+0.45%)
May 16, 2024 6.650 6.742 6.600 6.650 14,797 +0.02(+0.37%)
May 15, 2024 6.590 6.890 6.590 6.625 64,361 +0.03(+0.38%)
May 14, 2024 6.850 6.850 6.550 6.600 90,952 -0.02(-0.30%)
May 13, 2024 6.720 6.760 6.588 6.620 82,061 -0.09(-1.34%)
May 10, 2024 6.800 6.800 6.620 6.710 66,564 +0.00(+0.00%)
May 09, 2024 6.600 6.710 6.600 6.710 4,273 +0.13(+1.98%)
May 08, 2024 6.610 6.840 6.540 6.580 55,066 -0.03(-0.45%)
May 07, 2024 6.440 6.650 6.440 6.610 113,544 +0.12(+1.85%)
May 06, 2024 6.620 6.620 6.465 6.490 24,503 -0.14(-2.14%)
May 03, 2024 6.560 6.705 6.560 6.632 106,508 +0.13(+1.96%)
May 02, 2024 6.480 6.525 6.350 6.505 115,394 +0.02(+0.36%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.