UK markets closed

Bouygues SA (BOUYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.87-0.08 (-1.06%)
At close: 03:47PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20247.897.907.837.877.8718,730
28 Feb 20247.887.997.877.957.9521,372
27 Feb 20247.837.967.837.927.9212,672
26 Feb 20247.307.407.297.347.3413,536
23 Feb 20247.337.407.337.397.3922,348
22 Feb 20247.497.537.457.507.5011,224
21 Feb 20247.477.507.457.507.5019,853
20 Feb 20247.437.437.407.427.4218,058
16 Feb 20247.337.407.317.317.3117,354
15 Feb 20247.327.377.327.377.3723,088
14 Feb 20247.107.167.097.147.1431,066
13 Feb 20247.047.086.987.007.0012,156
12 Feb 20247.097.117.077.117.1112,158
09 Feb 20247.047.107.027.107.1022,278
08 Feb 20247.047.077.017.047.0425,708
07 Feb 20247.177.177.107.157.1562,015
06 Feb 20247.207.267.207.267.2611,695
05 Feb 20247.167.237.167.207.2025,878
02 Feb 20247.247.297.237.287.289,379
01 Feb 20247.287.347.267.307.3028,650
31 Jan 20247.347.357.257.257.2517,318
30 Jan 20247.297.337.297.337.3310,402
29 Jan 20247.367.387.317.327.3276,564
26 Jan 20247.607.617.577.597.5912,123
25 Jan 20247.557.617.517.617.617,339
24 Jan 20247.617.617.547.547.5423,417
23 Jan 20247.517.517.437.507.5065,228
22 Jan 20247.617.637.607.637.6358,154
19 Jan 20247.537.547.487.517.5119,866
18 Jan 20247.467.537.447.537.5381,553
17 Jan 20247.507.537.477.537.5319,599
16 Jan 20247.657.697.637.657.6514,768
12 Jan 20247.807.827.777.817.8124,926
11 Jan 20247.757.837.717.787.7871,296
10 Jan 20247.707.777.707.747.7421,698
09 Jan 20247.717.757.697.727.7279,917
08 Jan 20247.687.787.687.747.749,898
05 Jan 20247.647.677.587.617.6111,920
04 Jan 20247.577.617.567.617.6139,410
03 Jan 20247.427.487.427.457.4542,468
02 Jan 20247.517.567.517.517.5128,017
29 Dec 20237.507.527.477.507.5025,816
28 Dec 20237.527.587.507.587.5848,216
27 Dec 20237.527.587.517.557.559,138
26 Dec 20237.467.627.417.527.5213,946
22 Dec 20237.517.537.477.497.4924,173
21 Dec 20237.487.557.467.537.5322,832
20 Dec 20237.477.507.457.457.4519,862
19 Dec 20237.457.487.447.487.4814,862
18 Dec 20237.537.537.457.477.4716,592
15 Dec 20237.707.717.667.687.6810,724
14 Dec 20237.777.827.757.787.7841,453
13 Dec 20237.717.797.687.767.763,952
12 Dec 20237.747.747.697.717.7111,129
11 Dec 20237.707.757.707.757.7519,367
08 Dec 20237.667.737.667.667.6659,523
07 Dec 20237.647.707.637.707.7028,786
06 Dec 20237.647.647.577.617.6120,182
05 Dec 20237.487.537.487.507.5010,366
04 Dec 20237.497.537.477.517.5137,091
01 Dec 20237.567.627.547.627.628,764
30 Nov 20237.617.617.547.557.5522,770
29 Nov 20237.637.707.617.677.678,550
28 Nov 20237.607.657.607.627.6254,781
27 Nov 20237.577.617.567.607.6011,908
24 Nov 20237.557.607.557.607.6016,122
22 Nov 20237.477.507.477.497.4920,373
21 Nov 20237.547.547.487.487.4819,611
20 Nov 20237.517.547.487.517.5112,853
17 Nov 20237.537.577.527.527.5215,141
16 Nov 20237.527.547.457.477.4712,931
15 Nov 20237.497.537.497.507.5010,650
14 Nov 20237.437.497.437.477.475,691
13 Nov 20237.277.327.277.287.2819,347
10 Nov 20237.187.247.187.247.249,996
09 Nov 20237.207.217.147.147.1411,475
08 Nov 20237.167.167.137.167.1618,525
07 Nov 20237.097.137.087.117.1126,777
06 Nov 20237.127.137.107.127.1217,391
03 Nov 20237.167.167.137.137.1335,307
02 Nov 20237.047.047.017.047.0410,113
01 Nov 20236.926.956.896.936.9313,772
31 Oct 20237.007.016.946.976.9744,430
30 Oct 20236.686.726.666.666.6622,747
27 Oct 20236.616.646.576.606.6025,693
26 Oct 20236.566.596.486.576.5738,598
25 Oct 20236.576.586.526.546.5426,004
24 Oct 20236.686.686.606.616.6148,370
23 Oct 20236.616.696.606.696.6923,816
20 Oct 20236.536.596.496.576.5719,204
19 Oct 20236.556.676.556.566.5620,267
18 Oct 20236.686.686.586.626.6222,288
17 Oct 20236.756.786.736.736.7357,310
16 Oct 20236.706.776.706.776.7713,099
13 Oct 20236.746.756.696.696.6924,941
12 Oct 20236.726.766.666.726.7210,021
11 Oct 20236.866.866.806.846.8442,065
10 Oct 20236.896.936.896.896.8912,654
09 Oct 20236.786.876.786.866.8614,959
06 Oct 20236.776.896.776.896.8911,552
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...