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

Bouygues SA (BOUYY)

Compare
7.53
-0.05
(-0.59%)
As of March 5 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20257.457.577.457.537.532,838
Mar 4, 20257.017.206.997.207.2029,500
Mar 3, 20256.956.976.856.926.9285,200
Feb 28, 20256.846.856.766.786.7847,000
Feb 27, 20256.806.896.806.856.8544,300
Feb 26, 20256.826.876.786.836.8349,700
Feb 25, 20256.806.886.806.886.8888,800
Feb 24, 20256.706.746.676.706.7025,100
Feb 21, 20256.646.696.626.676.6728,100
Feb 20, 20256.696.746.676.746.7470,600
Feb 19, 20256.626.716.616.636.6376,900
Feb 18, 20256.716.746.716.716.7125,600
Feb 14, 20256.736.756.676.756.7518,900
Feb 13, 20256.676.696.576.696.6923,900
Feb 12, 20256.516.616.496.526.5231,200
Feb 11, 20256.446.476.406.436.4353,300
Feb 10, 20256.396.426.396.426.4226,200
Feb 7, 20256.476.496.366.426.4236,700
Feb 6, 20256.436.466.346.416.4154,600
Feb 5, 20256.366.436.356.416.4174,700
Feb 4, 20256.396.416.306.416.4148,200
Feb 3, 20256.196.306.196.276.2740,400
Jan 31, 20256.316.376.266.306.3080,100
Jan 30, 20256.366.396.306.346.34120,400
Jan 29, 20256.256.356.256.326.3240,200
Jan 28, 20256.366.376.326.376.37291,900
Jan 27, 20256.416.436.376.426.42531,400
Jan 24, 20256.326.406.326.336.33274,800
Jan 23, 20256.346.396.336.396.3992,600
Jan 22, 20256.336.356.306.346.3481,800
Jan 21, 20256.216.286.216.266.26273,000
Jan 17, 20256.136.166.066.066.06103,100
Jan 16, 20256.056.116.056.106.103,537,100
Jan 15, 20256.026.045.996.016.01110,800
Jan 14, 20255.895.915.875.915.91272,800
Jan 13, 20255.855.915.815.895.89590,700
Jan 10, 20255.835.835.765.805.80142,500
Jan 8, 20255.815.955.815.915.91115,800
Jan 7, 20255.965.975.865.865.86406,100
Jan 6, 20255.906.015.905.945.94391,700
Jan 3, 20255.865.895.815.885.88113,700
Jan 2, 20255.895.895.785.855.85115,500
Dec 31, 20245.765.945.765.865.86107,500
Dec 30, 20245.895.925.855.895.89722,600
Dec 27, 20245.875.915.845.905.90357,600
Dec 26, 20245.815.845.725.845.84278,900
Dec 24, 20245.525.805.525.755.75206,900
Dec 23, 20245.795.835.765.825.82351,500
Dec 20, 20245.765.885.765.845.84347,200
Dec 19, 20245.825.835.775.835.83352,400
Dec 18, 20245.925.965.815.825.82179,300
Dec 17, 20245.935.965.895.955.95142,900
Dec 16, 20245.966.035.915.995.991,505,400
Dec 13, 20246.046.085.916.026.02128,700
Dec 12, 20245.996.045.966.006.00240,900
Dec 11, 20245.996.015.936.016.01282,900
Dec 10, 20246.046.055.946.026.02346,000
Dec 9, 20246.076.085.986.036.03152,200
Dec 6, 20246.086.086.006.006.00145,000
Dec 5, 20245.966.015.925.965.96254,500
Dec 4, 20245.805.855.755.815.81189,500
Dec 3, 20245.805.815.725.775.77274,000
Dec 2, 20245.785.785.705.745.74201,400
Nov 29, 20245.865.915.825.855.8553,600
Nov 27, 20245.925.945.865.925.92218,300
Nov 26, 20245.935.935.865.915.91302,200
Nov 25, 20246.006.025.915.995.99361,500
Nov 22, 20245.935.985.875.985.98117,900
Nov 21, 20245.965.995.905.965.96117,200
Nov 20, 20246.046.096.036.086.08140,900
Nov 19, 20246.076.156.066.156.15209,200
Nov 18, 20246.196.276.196.236.23149,900
Nov 15, 20246.236.246.156.246.24165,500
Nov 14, 20246.166.186.096.126.12231,500
Nov 13, 20246.106.146.076.116.11278,900
Nov 12, 20246.276.276.176.176.17149,200
Nov 11, 20246.386.396.356.376.3783,300
Nov 8, 20246.366.406.346.386.3855,300
Nov 7, 20246.426.446.396.426.42111,400
Nov 6, 20246.336.406.296.406.4043,500
Nov 5, 20246.606.656.496.526.5290,300
Nov 4, 20246.396.406.336.336.3383,700
Nov 1, 20246.416.426.336.406.4060,800
Oct 31, 20246.336.376.326.366.36117,400
Oct 30, 20246.306.306.256.286.2834,800
Oct 29, 20246.376.376.316.346.3469,700
Oct 28, 20246.376.436.366.416.4179,500
Oct 25, 20246.326.326.236.276.2770,800
Oct 24, 20246.406.416.326.416.41115,900
Oct 23, 20246.336.366.276.276.27248,200
Oct 22, 20246.396.406.356.366.3649,100
Oct 21, 20246.456.456.356.386.3862,800
Oct 18, 20246.516.536.466.536.5326,700
Oct 17, 20246.546.556.466.486.48112,300
Oct 16, 20246.496.546.446.506.5071,500
Oct 15, 20246.416.496.386.386.3855,200
Oct 14, 20246.396.436.376.386.3871,000
Oct 11, 20246.396.446.326.396.3942,000
Oct 10, 20246.416.426.346.366.3648,100
Oct 9, 20246.396.446.396.396.3940,400
Oct 8, 20246.406.406.276.296.2976,000
Oct 7, 20246.376.386.346.366.3658,100
Oct 4, 20246.406.416.326.386.3835,500
Oct 3, 20246.236.316.226.236.2313,300
Oct 2, 20246.566.626.556.586.5840,500
Oct 1, 20246.706.736.616.636.6323,200
Sep 30, 20246.656.696.616.626.6225,500
Sep 27, 20246.886.926.826.856.858,200
Sep 26, 20246.926.956.896.896.8915,800
Sep 25, 20246.856.876.816.876.87129,600
Sep 24, 20246.936.976.896.916.9146,000
Sep 23, 20246.916.976.886.976.9720,500
Sep 20, 20247.107.167.047.097.0919,200
Sep 19, 20247.147.207.127.207.2029,900
Sep 18, 20247.187.337.157.197.1916,800
Sep 17, 20247.147.167.117.167.168,400
Sep 16, 20247.057.117.057.117.1116,100
Sep 13, 20246.997.006.926.946.9421,600
Sep 12, 20246.866.906.806.866.8622,600
Sep 11, 20246.916.966.866.946.9411,600
Sep 10, 20246.946.976.876.916.9123,000
Sep 9, 20247.057.067.027.037.0320,600
Sep 6, 20247.117.117.007.007.0027,400
Sep 5, 20247.207.237.177.207.2023,000
Sep 4, 20247.027.097.007.017.0114,300
Sep 3, 20247.087.097.027.097.0917,000
Aug 30, 20247.097.137.097.117.1122,600
Aug 29, 20247.097.137.067.117.119,600
Aug 28, 20247.117.137.057.127.1224,500
Aug 27, 20247.107.117.087.087.089,700
Aug 26, 20247.077.117.067.117.1119,500
Aug 23, 20247.037.157.037.127.1223,200
Aug 22, 20247.007.016.946.956.9581,300
Aug 21, 20246.977.036.967.007.0048,300
Aug 20, 20246.997.016.967.017.0139,400
Aug 19, 20247.017.036.977.027.0230,400
Aug 16, 20246.896.916.846.886.8814,200
Aug 15, 20246.846.876.846.866.8623,700

Related Tickers

BIH.DU Balfour Beatty PLC
5.15
-0.96%
 
BW3.BE Babcock International Group PLC
8.96
+0.90%
 
BCKIF Babcock International Group PLC
9.89
+4.66%
 
VCISY Vinci SA
32.03
+0.79%
 
BCKIY Babcock International Group PLC
9.91
-2.41%