Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bollore Investissement (OP: BOIVF )

6.651 -0.184 (-2.70%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.442 5.442 5.442 0 +0.05(+0.96%)
Dec 28, 2017 5.428 5.480 5.390 5.390 15,636 -0.03(-0.50%)
Dec 27, 2017 5.414 5.430 5.390 5.417 7,280 +0.03(+0.50%)
Dec 26, 2017 5.335 5.390 5.280 5.390 11,510 +0.09(+1.70%)
Dec 22, 2017 5.317 5.370 5.290 5.300 36,082 -0.06(-1.12%)
Dec 21, 2017 5.300 5.420 5.280 5.360 20,091 +0.04(+0.75%)
Dec 20, 2017 5.394 5.470 5.320 5.320 4,058 -0.07(-1.26%)
Dec 19, 2017 5.340 5.388 5.320 5.388 3,910 +0.05(+0.86%)
Dec 18, 2017 5.330 5.440 5.310 5.342 18,818 +0.13(+2.53%)
Dec 15, 2017 5.200 5.239 5.180 5.210 101,827 -0.10(-1.88%)
Dec 14, 2017 5.290 5.330 5.230 5.310 7,207 +0.04(+0.76%)
Dec 13, 2017 5.310 5.310 5.260 5.270 2,898 -0.04(-0.75%)
Dec 12, 2017 5.286 5.328 5.260 5.310 11,993 +0.04(+0.76%)
Dec 11, 2017 5.270 5.360 5.270 5.270 20,323 +0.06(+1.23%)
Dec 08, 2017 5.228 5.228 5.190 5.206 5,477 +0.04(+0.70%)
Dec 07, 2017 5.238 5.238 5.170 5.170 2,967 -0.01(-0.29%)
Dec 06, 2017 5.210 5.210 5.180 5.185 36,606 -0.03(-0.48%)
Dec 05, 2017 5.210 5.300 5.200 5.210 29,965 -0.05(-0.98%)
Dec 04, 2017 5.340 5.260 5.262 23,147 +0.14(+2.77%)
Dec 01, 2017 5.270 5.270 5.120 5.120 2,436 -0.21(-3.94%)
Nov 30, 2017 5.315 5.330 5.280 5.330 10,221 +0.06(+1.14%)
Nov 29, 2017 5.280 5.356 5.200 5.270 141,525 -0.01(-0.19%)
Nov 28, 2017 5.275 5.320 5.220 5.280 73,085 +0.06(+1.15%)
Nov 27, 2017 5.299 5.370 5.220 5.220 10,812 -0.01(-0.19%)
Nov 24, 2017 5.251 5.330 5.230 5.230 10,760 +0.02(+0.38%)
Nov 22, 2017 5.150 5.210 5.150 5.210 54,039 +0.10(+1.96%)
Nov 21, 2017 5.176 5.200 5.110 5.110 15,248 +0.00(+0.00%)
Nov 20, 2017 5.085 5.180 5.040 5.110 26,715 +0.17(+3.34%)
Nov 17, 2017 4.910 5.000 4.910 4.945 7,839 +0.20(+4.12%)
Nov 16, 2017 4.744 4.750 4.690 4.750 29,293 +0.13(+2.80%)
Nov 15, 2017 4.667 4.720 4.620 4.620 46,079 -0.10(-2.12%)
Nov 14, 2017 4.655 4.720 4.613 4.720 4,352 +0.09(+2.05%)
Nov 13, 2017 4.565 4.640 4.520 4.625 28,403 -0.04(-0.75%)
Nov 10, 2017 4.644 4.660 4.620 4.660 146,502 +0.04(+0.81%)
Nov 09, 2017 4.600 4.690 4.600 4.622 39,782 -0.02(-0.38%)
Nov 08, 2017 4.700 4.730 4.640 4.640 12,403 -0.04(-0.85%)
Nov 07, 2017 4.770 4.770 4.680 4.680 57,904 -0.17(-3.51%)
Nov 06, 2017 4.856 4.870 4.770 4.850 54,743 -0.05(-1.02%)
Nov 03, 2017 4.868 4.900 4.868 4.900 4,542 +0.00(+0.06%)
Nov 02, 2017 4.840 4.940 4.840 4.897 27,473 +0.11(+2.24%)
Nov 01, 2017 4.855 4.895 4.790 4.790 31,569 -0.09(-1.84%)
Oct 31, 2017 4.880 4.880 4.848 4.880 7,150 +0.17(+3.61%)
Oct 30, 2017 4.681 4.760 4.681 4.710 7,725 +0.11(+2.39%)
Oct 27, 2017 4.660 4.660 4.600 4.600 11,738 -0.12(-2.50%)
Oct 26, 2017 4.700 4.750 4.700 4.718 112,899 -0.08(-1.71%)
Oct 25, 2017 4.796 4.840 4.747 4.800 339,565 -0.01(-0.21%)
Oct 24, 2017 4.723 4.810 4.720 4.810 72,565 +0.01(+0.21%)
Oct 23, 2017 4.810 4.810 4.750 4.800 30,962 -0.01(-0.21%)
Oct 20, 2017 4.790 4.810 4.750 4.810 164,269 +0.06(+1.19%)
Oct 19, 2017 4.780 4.800 4.753 4.753 101,318 -0.03(-0.62%)
Oct 18, 2017 4.840 4.840 4.780 4.783 275,284 +0.03(+0.69%)
Oct 17, 2017 4.830 4.916 4.750 4.750 343,031 -0.08(-1.70%)
Oct 16, 2017 4.855 4.880 4.820 4.832 744,620 -0.01(-0.17%)
Oct 13, 2017 4.919 4.919 4.840 4.840 299,038 +0.01(+0.21%)
Oct 12, 2017 4.830 4.880 4.820 4.830 1,026,384 -0.01(-0.19%)
Oct 11, 2017 4.846 4.910 4.830 4.839 555,784 -0.08(-1.55%)
Oct 10, 2017 4.860 4.915 4.846 4.915 2,852 +0.11(+2.39%)
Oct 09, 2017 4.810 4.820 4.800 4.800 8,857 +0.00(+0.00%)
Oct 06, 2017 4.834 4.900 4.800 4.800 18,300 -0.04(-0.83%)
Oct 05, 2017 4.930 4.930 4.810 4.840 9,782 -0.07(-1.43%)
Oct 04, 2017 4.940 4.940 4.910 4.910 3,400 -0.05(-0.93%)
Oct 03, 2017 4.940 5.010 4.940 4.956 2,099 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.