UK Markets open in 6 hrs 15 mins

Bouygues SA (BOUYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.26+0.06 (+0.97%)
At close: 03:45PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20226.206.276.186.266.26179,062
01 Dec 20226.236.246.166.206.2049,821
30 Nov 20226.066.155.986.126.1290,481
29 Nov 20226.076.196.076.106.1065,411
28 Nov 20226.156.166.046.046.0488,197
25 Nov 20226.156.176.126.126.1261,206
23 Nov 20226.056.086.046.086.0877,364
22 Nov 20226.026.065.976.016.0131,083
21 Nov 20225.965.995.935.975.97134,885
18 Nov 20225.955.995.905.925.9262,890
17 Nov 20225.855.915.765.865.8641,759
16 Nov 20226.286.296.236.296.2946,119
15 Nov 20226.346.366.216.286.2853,833
14 Nov 20226.276.306.226.226.2274,177
11 Nov 20226.186.246.166.236.2396,061
10 Nov 20226.066.166.066.126.1232,849
09 Nov 20225.945.995.925.935.9332,868
08 Nov 20225.936.105.915.945.9478,165
07 Nov 20225.895.935.855.935.9378,525
04 Nov 20225.745.865.745.845.8456,014
03 Nov 20225.615.675.595.615.6144,884
02 Nov 20225.685.725.585.645.6460,096
01 Nov 20225.755.765.665.695.6963,012
31 Oct 20225.675.695.635.695.6954,810
28 Oct 20225.685.715.665.705.7086,450
27 Oct 20225.635.715.615.615.6155,812
26 Oct 20225.655.705.635.655.6571,164
25 Oct 20225.495.645.495.545.54109,609
24 Oct 20225.415.495.405.455.4597,439
21 Oct 20225.295.385.285.385.3855,695
20 Oct 20225.285.325.235.235.2359,210
19 Oct 20225.355.355.235.335.3398,868
18 Oct 20225.405.405.315.335.33329,929
17 Oct 20225.245.345.245.255.2568,938
14 Oct 20225.185.185.085.095.0987,339
13 Oct 20224.975.224.975.125.12141,284
12 Oct 20225.005.044.985.035.03160,778
11 Oct 20225.095.165.075.075.07370,754
10 Oct 20225.095.175.055.085.0858,449
07 Oct 20225.085.215.025.045.04111,213
06 Oct 20225.165.165.085.115.1181,431
05 Oct 20225.245.355.185.315.3181,636
04 Oct 20225.435.615.425.475.47467,039
03 Oct 20225.225.375.225.325.3243,983
30 Sept 20225.205.265.155.185.1846,175
29 Sept 20225.145.285.105.175.17168,923
28 Sept 20225.085.255.085.225.22244,796
27 Sept 20225.155.165.055.105.10484,362
26 Sept 20225.155.255.055.125.1290,762
23 Sept 20225.235.285.195.245.2448,545
22 Sept 20225.415.455.365.435.4393,041
21 Sept 20225.535.535.385.405.4060,814
20 Sept 20225.555.615.475.575.57273,099
19 Sept 20225.695.765.665.755.75102,188
16 Sept 20225.735.805.685.775.7738,030
15 Sept 20225.996.075.996.066.0679,911
14 Sept 20225.986.095.975.995.9933,841
13 Sept 20226.096.145.996.146.1466,280
12 Sept 20226.146.236.116.146.1447,053
09 Sept 20225.956.015.945.945.9454,554
08 Sept 20225.765.855.695.855.85116,716
07 Sept 20225.895.975.855.925.92364,453
06 Sept 20225.845.875.775.825.8249,334
02 Sept 20225.865.905.745.795.7927,285
01 Sept 20225.775.835.745.825.8299,193
31 Aug 20225.835.975.805.835.8368,290
30 Aug 20225.925.945.855.885.88587,695
29 Aug 20225.785.915.775.815.811,460,152
26 Aug 20225.795.855.765.775.771,107,330
25 Aug 20225.895.925.835.925.9235,375
24 Aug 20225.895.945.875.915.91132,631
23 Aug 20225.955.985.895.935.9348,839
22 Aug 20225.915.985.895.915.91182,152
19 Aug 20226.086.136.026.076.0776,802
18 Aug 20226.176.216.126.156.1583,776
17 Aug 20226.136.246.036.136.1398,471
16 Aug 20226.236.276.196.266.2670,148
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...