UK markets closed

Bouygues SA (BOUYY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
7.01+0.01 (+0.14%)
At close: 03:50PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20246.987.036.967.027.0223,556
25 Jul 20246.877.006.846.996.9980,607
24 Jul 20246.917.036.886.896.8937,898
23 Jul 20246.907.026.907.027.0241,739
22 Jul 20247.117.147.107.137.1325,120
19 Jul 20247.017.087.017.087.08157,909
18 Jul 20247.067.097.037.067.0635,368
17 Jul 20246.997.076.997.037.0344,031
16 Jul 20246.927.016.926.996.9930,557
15 Jul 20246.956.996.946.976.9716,824
12 Jul 20246.916.986.916.986.9829,173
11 Jul 20246.886.916.866.866.8661,459
10 Jul 20246.786.866.786.806.80100,567
09 Jul 20246.696.736.636.706.7037,901
08 Jul 20246.836.846.786.806.8045,480
05 Jul 20246.746.826.746.826.8243,661
03 Jul 20246.666.676.616.616.6131,083
02 Jul 20246.536.586.526.556.55160,875
01 Jul 20246.616.616.506.556.55110,153
28 Jun 20246.346.406.346.386.3881,099
27 Jun 20246.366.366.316.356.3528,438
26 Jun 20246.446.486.426.456.4521,706
25 Jun 20246.646.696.636.686.6851,687
24 Jun 20246.766.786.726.746.7474,728
21 Jun 20246.646.716.646.676.6793,128
20 Jun 20246.716.736.696.736.7342,525
18 Jun 20246.686.726.676.726.72203,071
17 Jun 20246.636.686.626.676.6783,729
14 Jun 20246.476.566.456.516.5123,283
13 Jun 20246.736.736.656.696.6973,765
12 Jun 20246.866.916.836.876.8748,818
11 Jun 20247.037.036.966.996.9929,689
10 Jun 20247.047.177.047.137.1329,120
07 Jun 20247.477.497.407.457.4518,513
06 Jun 20247.677.707.627.687.6817,433
05 Jun 20247.807.807.667.707.7038,949
04 Jun 20247.737.787.717.757.7521,500
03 Jun 20247.847.877.797.847.8424,555
31 May 20247.767.867.747.747.7422,924
30 May 20247.697.737.667.697.6920,010
29 May 20247.647.657.607.637.6318,809
28 May 20247.777.837.737.747.7415,653
24 May 20247.657.757.657.707.7020,178
23 May 20247.627.637.557.557.5514,264
22 May 20247.617.657.577.617.6116,404
21 May 20247.687.727.677.727.7246,708
20 May 20247.797.817.727.797.7917,146
17 May 20247.687.757.667.687.6835,011
16 May 20247.787.837.737.737.739,748
15 May 20247.857.897.837.897.8932,511
14 May 20247.757.787.747.747.7415,185
13 May 20247.757.827.757.787.7824,869
10 May 20247.707.757.667.737.7316,605
09 May 20247.687.737.657.677.6719,604
08 May 20247.527.597.477.477.479,547
07 May 20247.437.517.417.417.4154,449
06 May 20247.577.637.507.577.5727,960
03 May 20247.497.597.497.547.5420,925
02 May 20247.407.457.327.347.3425,523
01 May 20247.357.427.247.297.2915,242
30 Apr 20247.387.397.237.357.3532,793
29 Apr 20247.497.547.327.457.4538,481
29 Apr 20240.409291 Dividend
26 Apr 20247.697.737.477.677.269,435
25 Apr 20247.527.597.527.577.16107,258
24 Apr 20247.777.787.727.737.3227,261
23 Apr 20247.787.857.777.847.4230,781
22 Apr 20247.677.767.657.667.2521,663
19 Apr 20247.667.687.637.647.2330,994
18 Apr 20247.667.697.597.647.2315,095
17 Apr 20247.677.707.617.647.2315,367
16 Apr 20247.597.657.517.517.1148,467
15 Apr 20247.607.677.577.617.2124,242
12 Apr 20247.597.607.527.597.187,755
11 Apr 20247.607.657.567.657.2417,410
10 Apr 20247.717.727.667.677.2634,583
09 Apr 20247.917.927.827.847.42100,071
08 Apr 20247.967.997.937.937.5150,384
05 Apr 20247.857.937.857.877.4562,485
04 Apr 20248.148.168.058.067.6313,618
03 Apr 20248.088.198.088.167.7311,538
02 Apr 20248.088.118.068.117.68126,603
01 Apr 20248.198.197.968.147.7147,970
28 Mar 20248.148.158.098.117.6821,893
27 Mar 20248.178.218.138.177.7313,000
26 Mar 20248.108.138.078.077.6411,752
25 Mar 20248.138.158.088.137.7021,559
22 Mar 20248.198.198.098.097.6618,772
21 Mar 20248.238.248.188.187.74189,571
20 Mar 20248.128.278.128.237.7918,979
19 Mar 20248.088.128.048.127.6930,496
18 Mar 20248.128.178.098.157.7240,512
15 Mar 20248.108.128.058.057.6218,713
14 Mar 20248.028.057.967.967.549,847
13 Mar 20248.058.088.028.087.6513,881
12 Mar 20248.028.108.018.107.6734,106
11 Mar 20248.008.078.008.077.6411,157
08 Mar 20247.977.997.927.937.5120,518
07 Mar 20247.927.967.867.897.4726,150
06 Mar 20247.867.877.807.847.4268,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...