UK markets open in 7 hours 43 minutes

Bouygues SA (BOUYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.17-0.12 (-1.91%)
At close: 03:54PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20226.186.246.166.176.17257,737
12 Aug 20226.266.316.256.296.2939,020
11 Aug 20226.306.336.246.246.2445,339
10 Aug 20226.236.276.206.236.2346,061
09 Aug 20226.086.236.086.096.09129,932
08 Aug 20226.046.155.986.036.0387,830
05 Aug 20225.936.025.825.975.9767,771
04 Aug 20225.955.995.875.995.9918,828
03 Aug 20225.875.965.875.905.9019,441
02 Aug 20225.916.075.905.915.9168,499
01 Aug 20225.966.155.865.915.91105,366
29 Jul 20225.946.245.815.995.9982,432
28 Jul 20225.855.915.795.885.8867,741
27 Jul 20225.795.985.765.915.9133,323
26 Jul 20225.756.025.755.795.79142,740
25 Jul 20225.905.955.885.955.9551,469
22 Jul 20225.825.895.735.825.8238,064
21 Jul 20225.775.815.735.805.8026,474
20 Jul 20225.825.825.705.785.7893,265
19 Jul 20225.835.925.835.845.84401,254
18 Jul 20225.725.815.665.735.7382,146
15 Jul 20225.615.635.585.615.6157,230
14 Jul 20225.445.605.405.405.4039,762
13 Jul 20225.555.615.465.545.5453,410
12 Jul 20225.635.715.545.545.5452,467
11 Jul 20225.635.745.515.565.5671,259
08 Jul 20225.735.895.655.715.7142,849
07 Jul 20225.665.665.555.645.6440,954
06 Jul 20225.625.625.475.545.5497,135
05 Jul 20225.485.815.485.725.7273,451
01 Jul 20225.906.115.795.795.7914,783
30 Jun 20226.156.225.806.156.15256,309
29 Jun 20226.276.436.206.206.2019,764
28 Jun 20226.566.566.376.426.4281,520
27 Jun 20226.256.536.256.336.338,381
24 Jun 20226.416.846.406.476.4735,254
23 Jun 20226.356.536.256.266.2610,880
22 Jun 20226.376.776.366.586.5830,105
21 Jun 20226.436.766.296.296.2928,148
17 Jun 20226.476.806.376.376.371,182,812
16 Jun 20226.346.646.326.416.41767,698
15 Jun 20226.396.936.316.466.46852,766
14 Jun 20226.276.606.186.186.1816,770
13 Jun 20226.336.706.336.336.3324,116
10 Jun 20226.666.886.496.526.52416,254
09 Jun 20226.687.046.586.626.62123,574
08 Jun 20226.787.146.666.906.9032,031
07 Jun 20226.766.806.666.686.6817,137
06 Jun 20226.857.186.736.736.7313,433
03 Jun 20226.807.046.686.686.6819,283
02 Jun 20227.027.026.806.916.9110,443
01 Jun 20226.847.046.726.826.8214,109
31 May 20226.847.046.736.736.735,071
27 May 20227.037.036.866.956.956,591
26 May 20226.997.046.876.956.9516,412
25 May 20226.896.986.846.846.8418,174
24 May 20226.857.006.827.007.0030,244
23 May 20226.747.006.676.756.7518,679
20 May 20226.687.006.476.746.7416,759
19 May 20226.697.006.626.656.6514,399
18 May 20226.697.006.556.556.557,773
17 May 20226.697.006.556.556.5510,630
16 May 20226.536.746.516.686.68155,427
13 May 20226.476.676.406.566.56777,190
12 May 20226.316.596.256.356.35710,942
11 May 20226.756.756.506.546.54859,531
10 May 20226.416.716.346.466.4686,899
09 May 20226.416.486.356.476.4716,068
06 May 20226.356.556.356.486.4811,270
05 May 20226.556.616.396.396.3928,743
04 May 20226.486.706.476.666.6638,693
03 May 20226.486.586.386.386.3871,005
02 May 20226.576.796.386.516.5129,642
29 Apr 20226.536.806.536.806.807,169
29 Apr 20220.379908 Dividend
28 Apr 20226.927.046.887.046.6615,769
27 Apr 20226.956.956.776.896.5218,180
26 Apr 20227.077.156.556.756.39118,124
25 Apr 20226.887.076.776.966.5821,820
22 Apr 20226.897.076.756.756.3910,579
21 Apr 20226.896.986.876.876.505,848
20 Apr 20226.987.026.917.026.6439,110
19 Apr 20226.766.926.766.766.40147,991
18 Apr 20226.986.986.686.896.5111,290
14 Apr 20226.726.976.606.746.3819,684
13 Apr 20226.616.936.586.736.3719,052
12 Apr 20226.726.986.656.666.3037,289
11 Apr 20226.847.036.656.876.5014,985
08 Apr 20226.746.906.556.676.3119,790
07 Apr 20226.806.896.626.896.52143,651
06 Apr 20226.696.826.556.716.3545,031
05 Apr 20226.817.416.557.407.0019,851
04 Apr 20226.967.186.846.846.477,793
01 Apr 20227.167.336.967.136.7519,742
31 Mar 20227.157.316.966.966.5826,102
30 Mar 20227.247.496.987.256.8642,052
29 Mar 20227.117.837.067.487.08128,433
28 Mar 20227.147.146.917.116.7311,206
25 Mar 20227.187.497.137.487.0818,889
24 Mar 20227.497.497.187.407.0012,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...