Bouygues Sa (OP: BOUYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2021 | 7.250 | 7.250 | 7.250 | 9 | +0.50(+7.41%) | |
| Dec 30, 2021 | 6.750 | 7.144 | 6.750 | 6.750 | 5,805 | -0.52(-7.15%) |
| Dec 23, 2021 | 7.270 | 7.270 | 7.270 | 0 | +0.35(+5.06%) | |
| Dec 22, 2021 | 6.958 | 7.001 | 6.650 | 6.920 | 1,483 | -0.08(-1.14%) |
| Dec 20, 2021 | 7.000 | 7.000 | 7.000 | 33 | +0.45(+6.87%) | |
| Dec 16, 2021 | 6.550 | 6.550 | 6.550 | 35 | +0.05(+0.75%) | |
| Dec 15, 2021 | 6.501 | 6.501 | 6.501 | 6.501 | 1,129 | -0.60(-8.44%) |
| Dec 09, 2021 | 7.100 | 7.100 | 7.100 | 0 | +0.41(+6.11%) | |
| Dec 08, 2021 | 6.691 | 6.691 | 6.691 | 6.691 | 747 | -0.21(-3.03%) |
| Dec 03, 2021 | 6.900 | 6.900 | 6.900 | 0 | +0.15(+2.22%) | |
| Nov 29, 2021 | 6.750 | 6.750 | 6.750 | 0 | -0.25(-3.57%) | |
| Nov 23, 2021 | 7.000 | 7.000 | 7.000 | 0 | -0.12(-1.69%) | |
| Nov 19, 2021 | 7.120 | 7.120 | 7.120 | 44 | -0.50(-6.62%) | |
| Nov 10, 2021 | 7.625 | 7.625 | 7.625 | 1 | -0.03(-0.33%) | |
| Nov 08, 2021 | 7.650 | 7.650 | 7.650 | 68 | -0.38(-4.73%) | |
| Nov 05, 2021 | 8.030 | 8.030 | 8.030 | 8.030 | 177 | -0.43(-5.07%) |
| Nov 03, 2021 | 8.459 | 8.459 | 8.459 | 28 | +0.46(+5.74%) | |
| Nov 02, 2021 | 8.000 | 8.000 | 8.000 | 8.000 | 357 | -0.35(-4.19%) |
| Oct 26, 2021 | 8.350 | 8.350 | 8.350 | 0 | +0.16(+1.95%) | |
| Oct 25, 2021 | 8.180 | 8.190 | 8.180 | 8.190 | 930 | +0.20(+2.57%) |
| Oct 21, 2021 | 7.985 | 7.985 | 7.985 | 7 | -0.21(-2.62%) | |
| Oct 20, 2021 | 8.200 | 8.200 | 8.200 | 8.200 | 653 | +0.03(+0.37%) |
| Oct 19, 2021 | 8.170 | 8.170 | 8.170 | 8.170 | 3,022 | +0.34(+4.34%) |
| Oct 07, 2021 | 7.830 | 7.830 | 7.830 | 0 | -0.15(-1.88%) | |
| Sep 30, 2021 | 7.980 | 7.980 | 7.980 | 0 | -0.62(-7.21%) | |
| Sep 23, 2021 | 8.600 | 8.600 | 8.600 | 0 | -0.05(-0.58%) | |
| Sep 16, 2021 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
| Sep 15, 2021 | 8.650 | 8.650 | 8.650 | 8.650 | 870 | -0.10(-1.14%) |
| Sep 13, 2021 | 8.750 | 8.750 | 8.750 | 19 | +0.30(+3.55%) | |
| Aug 31, 2021 | 8.450 | 8.450 | 8.450 | 0 | +0.15(+1.81%) | |
| Aug 30, 2021 | 8.300 | 8.300 | 8.300 | 8.300 | 627 | -0.20(-2.35%) |
| Aug 27, 2021 | 8.450 | 8.500 | 8.450 | 8.500 | 3,824 | -0.10(-1.16%) |
| Aug 26, 2021 | 8.600 | 8.600 | 8.600 | 8.600 | 1,108 | +0.10(+1.18%) |
| Aug 25, 2021 | 8.500 | 8.500 | 8.500 | 8.500 | 399 | +0.18(+2.16%) |
| Aug 19, 2021 | 8.320 | 8.320 | 8.320 | 0 | +0.13(+1.59%) | |
| Aug 17, 2021 | 8.190 | 8.190 | 8.190 | 0 | -0.03(-0.36%) | |
| Aug 16, 2021 | 8.220 | 8.220 | 8.220 | 8.220 | 847 | -0.60(-6.80%) |
| Aug 13, 2021 | 8.820 | 8.820 | 8.820 | 8.820 | 374 | +0.77(+9.57%) |
| Aug 11, 2021 | 8.050 | 8.050 | 8.050 | 0 | +0.13(+1.64%) | |
| Aug 04, 2021 | 7.920 | 7.920 | 7.920 | 0 | +0.02(+0.25%) | |
| Aug 03, 2021 | 7.900 | 7.900 | 7.900 | 7.900 | 497 | +0.10(+1.28%) |
| Aug 02, 2021 | 7.800 | 7.800 | 7.800 | 7.800 | 4,852 | +0.39(+5.26%) |
| Jul 08, 2021 | 7.410 | 7.410 | 7.410 | 53 | -0.19(-2.50%) | |
| Jul 02, 2021 | 7.600 | 7.600 | 7.600 | 17 | +0.00(+0.00%) | |
| Jul 01, 2021 | 7.600 | 7.600 | 7.600 | 7.600 | 135 | +0.10(+1.33%) |
| Jun 28, 2021 | 7.500 | 7.500 | 7.500 | 1 | -1.00(-11.76%) | |
| Jun 24, 2021 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Jun 07, 2021 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| May 06, 2021 | 8.500 | 8.500 | 8.500 | 0 | -0.18(-2.07%) | |
| May 05, 2021 | 8.680 | 8.680 | 8.680 | 8.680 | 300 | -0.07(-0.80%) |
| May 03, 2021 | 8.750 | 8.750 | 8.750 | 0 | +0.07(+0.81%) | |
| Apr 30, 2021 | 8.680 | 8.680 | 8.680 | 8.680 | 200 | -0.47(-5.14%) |
| Apr 19, 2021 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
| Apr 08, 2021 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
| Mar 30, 2021 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
| Mar 23, 2021 | 9.150 | 9.150 | 9.150 | 0 | +0.65(+7.65%) | |
| Mar 19, 2021 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 8.500 | 8.500 | 8.500 | 8.500 | 174 | +0.00(+0.00%) |
| Feb 10, 2021 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Jan 12, 2021 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
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.
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.