Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Bolloré SE (BOIVF)

Compare
6.00
+0.02
+(0.33%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20256.026.155.986.006.0024,600
Feb 20, 20256.156.155.925.925.9215,200
Feb 19, 20256.186.185.945.945.9426,700
Feb 18, 20256.076.166.006.096.0976,200
Feb 14, 20256.006.146.006.086.0819,500
Feb 13, 20255.936.105.895.895.8927,800
Feb 12, 20255.956.135.916.086.0833,500
Feb 11, 20255.826.015.825.905.9027,100
Feb 10, 20255.816.045.815.835.838,300
Feb 7, 20255.815.875.815.875.872,000
Feb 6, 20256.006.005.815.925.929,500
Feb 5, 20255.875.965.875.905.9083,400
Feb 4, 20255.846.005.835.905.90171,700
Feb 3, 20255.955.955.745.755.75175,400
Jan 31, 20255.995.995.865.865.8691,700
Jan 30, 20255.956.045.956.016.01169,200
Jan 29, 20256.006.065.845.845.84211,100
Jan 28, 20255.926.195.925.945.94210,300
Jan 27, 20255.966.035.805.945.9445,600
Jan 24, 20255.845.905.805.885.88114,300
Jan 23, 20255.846.035.815.835.8328,400
Jan 22, 20255.986.055.985.985.989,900
Jan 21, 20255.976.075.976.076.0779,500
Jan 17, 20256.026.145.916.066.0625,600
Jan 16, 20256.046.145.965.965.9643,200
Jan 15, 20256.006.255.905.905.90105,400
Jan 14, 20255.906.055.906.006.0061,400
Jan 13, 20255.926.035.905.925.9235,600
Jan 10, 20255.946.075.905.905.9029,600
Jan 8, 20255.975.995.905.975.9712,500
Jan 7, 20255.956.095.855.975.97117,400
Jan 6, 20255.906.105.905.935.9335,600
Jan 3, 20256.016.095.875.965.9633,500
Jan 2, 20256.136.135.976.006.009,400
Dec 31, 20246.026.116.026.036.0327,300
Dec 30, 20245.966.255.966.006.0016,700
Dec 27, 20246.046.225.996.186.182,100
Dec 26, 20246.096.286.086.186.1810,500
Dec 24, 20245.906.345.906.136.1311,400
Dec 23, 20245.916.145.916.036.0332,200
Dec 20, 20245.946.005.845.865.8644,500
Dec 19, 20245.946.005.905.905.9033,500
Dec 18, 20246.006.195.855.855.8534,700
Dec 17, 20245.846.185.846.066.0654,600
Dec 16, 20246.206.205.876.096.0936,000
Dec 13, 20246.256.356.226.296.2955,900
Dec 12, 20246.256.316.106.186.1829,900
Dec 11, 20246.256.256.106.186.1811,300
Dec 10, 20246.126.206.126.206.209,400
Dec 9, 20246.306.356.216.266.2624,800
Dec 6, 20246.106.256.106.206.2023,400
Dec 5, 20246.106.256.056.106.106,500
Dec 4, 20245.966.285.966.126.1247,000
Dec 3, 20245.966.285.966.036.0366,900
Dec 2, 20245.996.175.955.955.955,600
Nov 29, 20246.016.196.016.196.1922,400
Nov 27, 20246.196.196.046.046.0426,900
Nov 26, 20246.256.306.066.156.1522,100
Nov 25, 20246.056.306.026.136.1325,800
Nov 22, 20246.106.105.956.076.0712,700
Nov 21, 20245.996.135.996.106.1031,600
Nov 20, 20246.016.126.016.076.075,000
Nov 19, 20246.046.186.016.026.0211,500
Nov 18, 20245.946.305.946.056.0519,100
Nov 15, 20245.986.145.906.046.0446,800
Nov 14, 20245.936.165.936.106.1030,300
Nov 13, 20246.066.205.885.955.9540,200
Nov 12, 20245.966.255.955.985.98117,500
Nov 11, 20246.236.306.036.166.1629,900
Nov 8, 20246.186.356.186.256.2513,800
Nov 7, 20246.236.406.136.256.2553,900
Nov 6, 20246.106.156.046.046.0421,200
Nov 5, 20246.396.496.176.216.2125,700
Nov 4, 20246.356.356.166.226.2248,300
Nov 1, 20246.356.496.166.316.3141,800
Oct 31, 20246.116.446.116.306.3061,500
Oct 30, 20246.326.326.186.276.2741,100
Oct 29, 20246.196.406.196.286.2885,600
Oct 28, 20246.306.316.196.286.284,300
Oct 25, 20246.256.256.176.176.175,400
Oct 24, 20246.376.406.206.346.3420,900
Oct 23, 20246.206.336.136.236.232,400
Oct 22, 20246.346.366.186.336.3326,800
Oct 21, 20246.316.496.316.446.446,700
Oct 18, 20246.346.556.286.506.507,400
Oct 17, 20246.246.606.246.346.345,500
Oct 16, 20246.306.606.306.526.522,700
Oct 15, 20246.326.426.306.306.306,700
Oct 14, 20246.336.506.336.456.4531,900
Oct 11, 20246.546.586.306.306.3044,200
Oct 10, 20246.866.976.336.506.5027,900
Oct 9, 20246.326.766.326.456.4515,800
Oct 8, 20246.426.556.426.476.4755,200
Oct 7, 20246.366.466.306.306.305,500
Oct 4, 20246.466.816.366.386.384,400
Oct 3, 20246.606.606.466.466.4631,800
Oct 2, 20246.706.956.476.606.607,800
Oct 1, 20246.526.836.526.656.656,400
Sep 30, 20246.596.996.596.856.8516,000
Sep 27, 20246.886.916.766.816.8127,100
Sep 26, 20246.806.886.716.756.7526,400
Sep 25, 20246.756.756.606.606.6019,900
Sep 24, 20246.756.796.656.756.7515,700
Sep 23, 20246.706.726.536.536.5362,900
Sep 20, 20246.486.726.486.536.5329,900
Sep 19, 20246.666.706.656.706.7053,600
Sep 18, 20246.756.756.496.556.5522,000
Sep 17, 20246.606.756.506.566.5633,400
Sep 16, 20246.476.646.476.576.571,800
Sep 13, 20246.586.706.506.606.6022,300
Sep 12, 20246.306.326.216.276.2720,900
Sep 11, 20246.206.306.086.196.1936,900
Sep 10, 20246.156.246.086.086.0830,500
Sep 9, 20246.186.436.156.286.2815,100
Sep 6, 20246.336.676.236.236.2315,700
Sep 5, 20246.446.706.386.386.3816,100
Sep 4, 20246.446.566.336.466.4653,700
Sep 3, 2024 0.02 Dividend
Sep 3, 20246.396.596.286.386.3820,500
Aug 30, 20246.546.636.486.546.5240,800
Aug 29, 20246.586.616.466.466.4417,300
Aug 28, 20246.466.756.436.436.4131,800
Aug 27, 20246.546.646.446.556.535,200
Aug 26, 20246.566.596.476.576.5516,200
Aug 23, 20246.366.646.366.526.5022,800
Aug 22, 20246.396.676.356.516.499,100
Aug 21, 20246.396.686.396.506.4810,300
Aug 20, 20246.416.556.416.466.447,900
Aug 19, 20246.406.766.406.526.5015,400
Aug 16, 20246.306.606.306.406.388,900
Aug 15, 20246.326.406.326.356.3331,900
Aug 14, 20246.346.506.346.406.3852,000
Aug 13, 20246.296.406.266.276.256,700
Aug 12, 20246.306.566.236.256.238,700
Aug 9, 20246.356.606.266.346.3260,800
Aug 8, 20246.336.336.246.296.2788,100
Aug 7, 20246.126.336.126.176.1559,700
Aug 6, 20245.916.205.915.985.96284,800
Aug 5, 20246.146.355.765.905.8883,000
Aug 2, 20246.026.115.906.015.99221,900
Aug 1, 20246.036.355.966.066.04217,600
Jul 31, 20246.106.276.106.236.2132,600
Jul 30, 20246.226.346.106.266.24124,800
Jul 29, 20246.176.206.066.146.1265,500
Jul 26, 20246.106.326.066.066.04104,500
Jul 25, 20246.076.175.836.136.11376,100
Jul 24, 20246.466.596.346.426.4031,800
Jul 23, 20246.456.636.416.446.42113,800
Jul 22, 20246.456.806.456.556.5322,500
Jul 19, 20246.376.506.376.446.42180,000
Jul 18, 20246.486.566.426.426.4023,000
Jul 17, 20246.386.636.386.406.38121,300
Jul 16, 20246.436.436.306.306.28306,100
Jul 15, 20246.506.506.376.396.3783,700
Jul 12, 20246.266.416.266.346.32185,100
Jul 11, 20246.256.516.236.336.31135,000
Jul 10, 20246.086.256.086.216.1974,000
Jul 9, 20246.126.215.986.116.09108,300
Jul 8, 20246.436.436.036.036.0192,300
Jul 5, 20246.196.516.156.176.1595,300
Jul 3, 20245.936.055.936.046.02103,300
Jul 2, 20245.886.055.885.955.9353,700
Jul 1, 20246.056.055.875.875.8524,300
Jun 28, 20245.955.955.785.935.9145,900
Jun 27, 20245.966.255.955.985.9612,600
Jun 26, 20245.886.105.886.015.9966,500
Jun 25, 2024 0.05 Dividend
Jun 25, 20246.066.336.066.086.06132,200
Jun 24, 20246.116.416.116.166.0933,400
Jun 21, 20246.106.466.106.106.0317,300
Jun 20, 20246.176.276.176.256.177,100
Jun 18, 20246.176.496.176.176.1028,100
Jun 17, 20246.046.336.046.186.1137,600
Jun 14, 20246.096.496.096.176.1053,200
Jun 13, 20246.286.546.286.546.463,700
Jun 12, 20246.296.586.296.326.2412,200
Jun 11, 20246.186.506.186.326.249,600
Jun 10, 20246.276.516.276.416.33123,600
Jun 7, 20246.686.926.656.656.579,500
Jun 6, 20246.926.926.746.846.7612,900
Jun 5, 20246.796.926.776.876.799,200
Jun 4, 20246.706.786.706.706.6215,900
Jun 3, 20246.806.856.716.826.745,300
May 31, 20246.656.806.656.686.6028,500
May 30, 20246.586.806.556.616.5322,400
May 29, 20246.686.686.506.586.5012,900
May 28, 20246.846.846.686.696.6117,700
May 24, 20246.636.806.636.696.61141,400
May 23, 20246.726.746.646.706.62206,400
May 22, 20246.746.766.586.606.5254,100
May 21, 20246.596.756.596.746.66162,000
May 20, 20246.676.796.676.686.6077,600
May 17, 20246.656.806.606.686.6031,300
May 16, 20246.656.746.606.656.5714,800
May 15, 20246.596.896.596.636.5564,400
May 14, 20246.856.856.556.606.5291,000
May 13, 20246.726.766.596.626.5482,100
May 10, 20246.806.806.626.716.6366,600
May 9, 20246.606.716.606.716.634,300
May 8, 20246.616.846.546.586.5055,100
May 7, 20246.446.656.446.616.53108,100
May 6, 20246.626.626.476.496.4124,500
May 3, 20246.566.716.566.636.55106,500
May 2, 20246.436.536.356.516.43115,400
May 1, 20246.806.806.106.486.401,300
Apr 30, 20246.336.806.336.526.44194,800
Apr 29, 20246.706.706.606.606.527,400
Apr 26, 20246.516.696.516.606.526,700
Apr 25, 20246.476.626.476.506.4254,800
Apr 24, 20246.586.816.586.676.596,000
Apr 23, 20246.586.816.586.586.5038,200
Apr 22, 20246.516.816.476.626.543,100
Apr 19, 20246.586.856.546.546.4644,700
Apr 18, 20246.636.856.586.586.5015,900
Apr 17, 20246.586.846.536.606.52124,700
Apr 16, 20246.476.616.476.506.4234,900
Apr 15, 20246.586.856.586.616.5321,000
Apr 12, 20246.636.646.606.626.5433,900
Apr 11, 20246.646.766.646.706.6211,700
Apr 10, 20246.716.756.656.656.574,100
Apr 9, 20246.796.896.796.826.744,200
Apr 8, 20246.746.956.736.806.723,500
Apr 5, 20246.806.926.696.856.773,400
Apr 4, 20246.906.946.786.786.7018,600
Apr 3, 20246.726.946.726.846.7632,200
Apr 2, 20246.656.716.636.636.5516,600
Apr 1, 20246.416.826.416.606.5211,200
Mar 28, 20246.926.926.626.636.559,400
Mar 27, 20246.776.806.716.716.632,900
Mar 26, 20246.826.826.716.716.6320,100
Mar 25, 20246.616.796.616.766.6832,500
Mar 22, 20246.616.696.576.626.5419,800
Mar 21, 20246.686.726.666.666.5821,800
Mar 20, 20246.616.806.576.666.5842,700
Mar 19, 20246.836.836.606.606.5224,800
Mar 18, 20246.556.866.556.626.543,500
Mar 15, 20246.456.806.366.496.4143,200
Mar 14, 20246.696.756.576.626.5436,400
Mar 13, 20246.556.756.556.676.5961,800
Mar 12, 20246.666.766.666.736.6510,600
Mar 11, 20246.666.926.666.746.6629,600
Mar 8, 20246.966.966.846.856.7785,000
Mar 7, 20246.806.936.806.926.845,200
Mar 6, 20246.846.946.826.866.7810,800
Mar 5, 20246.796.876.776.776.693,800
Mar 4, 20246.786.966.786.886.8090,000
Mar 1, 20246.746.926.746.846.7623,700
Feb 29, 20246.776.906.776.866.78149,100
Feb 28, 20246.746.866.746.816.7349,400
Feb 27, 20246.836.866.756.766.6840,500
Feb 26, 20246.726.816.706.706.6210,700
Feb 23, 20246.686.766.686.746.6614,100
Feb 22, 20246.676.816.676.766.6821,700

Related Tickers

VIVHY Vivendi SE
8.40
-0.36%
 
WBD Warner Bros. Discovery, Inc.
10.78
-2.36%
 
SIRI Sirius XM Holdings Inc.
24.77
-1.69%
 
DIS The Walt Disney Company
108.66
-1.71%
 
NFLX Netflix, Inc.
1,003.15
-2.09%