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 )

6.680 +0.030 (+0.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 31, 2022 5.380 5.400 5.240 5.320 56,211 -0.05(-1.02%)
May 27, 2022 5.270 5.400 5.270 5.375 41,714 +0.03(+0.47%)
May 26, 2022 5.260 5.350 5.260 5.350 17,732 +0.08(+1.61%)
May 25, 2022 5.310 5.310 5.234 5.265 36,410 +0.00(+0.10%)
May 24, 2022 5.250 5.370 5.250 5.260 113,848 +0.01(+0.14%)
May 23, 2022 5.150 5.300 5.150 5.252 44,988 +0.18(+3.50%)
May 20, 2022 5.080 5.130 4.910 5.075 23,113 +0.02(+0.40%)
May 19, 2022 5.120 5.120 5.005 5.055 69,668 +0.07(+1.51%)
May 18, 2022 5.120 5.120 4.880 4.980 39,142 -0.06(-1.19%)
May 17, 2022 5.030 5.229 5.030 5.040 16,029 +0.03(+0.60%)
May 16, 2022 4.920 5.020 4.920 5.010 90,438 +0.09(+1.91%)
May 13, 2022 4.950 4.980 4.900 4.916 80,255 -0.03(-0.69%)
May 12, 2022 5.000 5.010 4.900 4.950 25,669 +0.11(+2.27%)
May 11, 2022 4.960 5.000 4.840 4.840 316,066 +0.04(+0.83%)
May 10, 2022 4.805 4.880 4.800 4.800 591,554 +0.02(+0.42%)
May 09, 2022 4.790 4.870 4.780 4.780 572,519 +0.08(+1.70%)
May 06, 2022 4.700 4.760 4.650 4.700 602,468 +0.04(+0.86%)
May 05, 2022 4.690 4.810 4.590 4.660 187,968 +0.03(+0.65%)
May 04, 2022 4.670 4.810 4.630 4.630 300,735 -0.00(-0.11%)
May 03, 2022 4.660 4.750 4.580 4.635 221,464 -0.03(-0.54%)
May 02, 2022 4.640 4.710 4.541 4.660 399,544 -0.08(-1.69%)
Apr 29, 2022 4.770 4.770 4.700 4.740 207,745 -0.04(-0.73%)
Apr 28, 2022 4.690 4.810 4.690 4.775 32,371 +0.02(+0.32%)
Apr 27, 2022 4.810 4.810 4.720 4.760 16,117 -0.04(-0.83%)
Apr 26, 2022 4.940 4.940 4.800 4.800 106,630 -0.12(-2.44%)
Apr 25, 2022 4.830 4.925 4.830 4.920 84,331 -0.05(-1.01%)
Apr 22, 2022 4.945 4.970 4.860 4.970 45,524 -0.01(-0.20%)
Apr 21, 2022 5.000 5.090 4.980 4.980 31,737 +0.02(+0.40%)
Apr 20, 2022 5.000 5.000 4.920 4.960 33,563 +0.11(+2.27%)
Apr 19, 2022 4.780 4.870 4.711 4.850 112,189 -0.02(-0.41%)
Apr 18, 2022 4.820 5.000 4.820 4.870 18,288 -0.07(-1.42%)
Apr 14, 2022 4.990 4.990 4.820 4.940 27,322 +0.02(+0.49%)
Apr 13, 2022 4.750 4.950 4.750 4.916 24,355 +0.06(+1.15%)
Apr 12, 2022 4.790 4.990 4.790 4.860 82,368 +0.06(+1.25%)
Apr 11, 2022 4.870 4.990 4.790 4.800 88,930 -0.08(-1.74%)
Apr 08, 2022 4.750 4.920 4.750 4.885 97,022 -0.02(-0.31%)
Apr 07, 2022 4.850 4.900 4.830 4.900 180,243 +0.05(+1.03%)
Apr 06, 2022 4.960 4.960 4.850 4.850 56,507 -0.23(-4.53%)
Apr 05, 2022 5.170 5.170 5.000 5.080 42,227 -0.19(-3.61%)
Apr 04, 2022 5.390 5.390 5.270 5.270 35,900 -0.12(-2.23%)
Apr 01, 2022 5.350 5.400 5.330 5.390 31,338 +0.11(+2.08%)
Mar 31, 2022 5.140 5.350 5.140 5.280 61,537 +0.02(+0.38%)
Mar 30, 2022 5.190 5.350 5.180 5.260 13,204 -0.01(-0.19%)
Mar 29, 2022 5.250 5.290 5.205 5.270 16,327 +0.15(+2.93%)
Mar 28, 2022 5.100 5.150 5.000 5.120 58,001 +0.04(+0.69%)
Mar 25, 2022 5.100 5.100 5.000 5.085 74,180 +0.01(+0.30%)
Mar 24, 2022 5.045 5.125 5.000 5.070 20,070 -0.07(-1.46%)
Mar 23, 2022 5.200 5.205 5.090 5.145 13,842 -0.06(-1.25%)
Mar 22, 2022 5.100 5.210 5.100 5.210 15,069 +0.11(+2.07%)
Mar 21, 2022 5.160 5.160 5.017 5.104 17,323 -0.08(-1.47%)
Mar 18, 2022 5.080 5.180 5.020 5.180 21,348 +0.08(+1.57%)
Mar 17, 2022 5.030 5.150 4.980 5.100 8,051 -0.02(-0.39%)
Mar 16, 2022 4.900 5.130 4.860 5.120 51,532 +0.32(+6.67%)
Mar 15, 2022 4.820 4.900 4.800 4.800 9,066 -0.10(-2.08%)
Mar 14, 2022 4.790 4.970 4.760 4.902 18,364 +0.15(+3.20%)
Mar 11, 2022 4.950 4.960 4.750 4.750 22,581 -0.12(-2.56%)
Mar 10, 2022 4.750 4.875 4.750 4.875 15,557 +0.00(+0.10%)
Mar 09, 2022 4.660 4.940 4.640 4.870 47,183 +0.43(+9.68%)
Mar 08, 2022 4.350 4.590 4.350 4.440 64,363 +0.09(+2.07%)
Mar 07, 2022 4.600 4.600 4.340 4.350 63,807 -0.35(-7.45%)
Mar 04, 2022 4.750 4.760 4.660 4.700 29,457 -0.14(-2.95%)
Mar 03, 2022 4.870 5.000 4.780 4.843 56,975 -0.09(-1.76%)
Mar 02, 2022 4.870 4.960 4.837 4.930 70,933 +0.12(+2.41%)
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.