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 28, 2021 5.250 5.250 5.110 5.165 175,394 +0.01(+0.19%)
May 27, 2021 5.196 5.196 5.110 5.155 24,088 +0.02(+0.29%)
May 26, 2021 5.165 5.230 5.130 5.140 21,745 -0.04(-0.77%)
May 25, 2021 5.170 5.250 5.130 5.180 53,198 -0.01(-0.19%)
May 24, 2021 5.100 5.190 5.100 5.190 46,786 +0.07(+1.37%)
May 21, 2021 5.270 5.270 5.120 5.120 18,301 -0.13(-2.48%)
May 20, 2021 5.240 5.250 5.150 5.250 566,815 +0.08(+1.55%)
May 19, 2021 5.180 5.190 5.100 5.170 255,567 -0.04(-0.86%)
May 18, 2021 5.110 5.480 5.110 5.215 32,458 +0.09(+1.86%)
May 17, 2021 5.195 5.200 5.050 5.120 54,274 -0.07(-1.35%)
May 14, 2021 5.128 5.190 5.095 5.190 47,152 +0.05(+0.97%)
May 13, 2021 5.130 5.140 5.015 5.140 45,434 +0.05(+0.98%)
May 12, 2021 5.170 5.170 5.075 5.090 17,909 -0.09(-1.74%)
May 11, 2021 5.180 5.250 5.160 5.180 24,628 -0.08(-1.52%)
May 10, 2021 5.180 5.370 5.180 5.260 83,722 +0.08(+1.45%)
May 07, 2021 5.230 5.230 5.100 5.185 36,807 +0.05(+1.07%)
May 06, 2021 5.075 5.160 5.075 5.130 20,406 +0.03(+0.59%)
May 05, 2021 5.040 5.160 5.040 5.100 37,488 +0.06(+1.29%)
May 04, 2021 5.125 5.160 5.020 5.035 36,308 -0.09(-1.85%)
May 03, 2021 5.180 5.180 5.050 5.130 45,159 +0.08(+1.58%)
Apr 30, 2021 5.160 5.160 5.050 5.050 9,400 -0.11(-2.18%)
Apr 29, 2021 5.170 5.190 5.100 5.163 41,385 -0.03(-0.52%)
Apr 28, 2021 5.120 5.220 5.120 5.190 61,695 +0.05(+0.87%)
Apr 27, 2021 5.130 5.180 5.100 5.145 14,646 +0.01(+0.29%)
Apr 26, 2021 5.200 5.200 5.040 5.130 50,142 -0.01(-0.19%)
Apr 23, 2021 5.050 5.170 5.050 5.140 137,800 +0.11(+2.19%)
Apr 22, 2021 4.970 5.100 4.970 5.030 69,785 -0.02(-0.38%)
Apr 21, 2021 5.000 5.050 4.970 5.049 104,924 +0.05(+0.98%)
Apr 20, 2021 5.050 5.050 5.000 5.000 25,386 -0.09(-1.77%)
Apr 19, 2021 5.075 5.100 5.030 5.090 26,830 +0.01(+0.20%)
Apr 16, 2021 5.000 5.082 4.980 5.080 22,000 +0.08(+1.60%)
Apr 15, 2021 5.100 5.100 4.951 5.000 20,404 -0.04(-0.70%)
Apr 14, 2021 5.080 5.080 5.000 5.035 36,238 -0.04(-0.69%)
Apr 13, 2021 4.964 5.080 4.950 5.070 37,414 +0.13(+2.62%)
Apr 12, 2021 4.960 4.980 4.871 4.940 41,140 -0.04(-0.80%)
Apr 09, 2021 4.910 4.980 4.880 4.980 29,200 +0.07(+1.43%)
Apr 08, 2021 4.980 4.980 4.850 4.910 46,908 -0.03(-0.61%)
Apr 07, 2021 4.900 4.990 4.900 4.940 25,204 +0.02(+0.46%)
Apr 06, 2021 4.900 4.930 4.840 4.917 87,742 -0.06(-1.26%)
Apr 05, 2021 5.080 5.080 4.935 4.980 100,659 +0.14(+2.89%)
Apr 01, 2021 4.920 4.920 4.810 4.840 34,500 -0.07(-1.43%)
Mar 31, 2021 4.865 4.940 4.810 4.910 59,597 +0.12(+2.51%)
Mar 30, 2021 4.840 4.850 4.750 4.790 52,678 -0.04(-0.93%)
Mar 29, 2021 4.890 4.890 4.780 4.835 31,948 +0.03(+0.52%)
Mar 26, 2021 4.800 4.940 4.800 4.810 80,400 -0.08(-1.54%)
Mar 25, 2021 4.850 4.900 4.750 4.885 48,615 +0.05(+1.14%)
Mar 24, 2021 4.900 4.900 4.800 4.830 63,162 +0.00(+0.06%)
Mar 23, 2021 4.870 4.880 4.800 4.827 62,520 +0.00(+0.05%)
Mar 22, 2021 4.800 4.830 4.730 4.825 40,186 +0.04(+0.94%)
Mar 19, 2021 4.800 4.800 4.700 4.780 43,700 -0.02(-0.42%)
Mar 18, 2021 4.850 4.860 4.760 4.800 66,809 -0.04(-0.83%)
Mar 17, 2021 4.750 4.860 4.700 4.840 75,921 +0.12(+2.43%)
Mar 16, 2021 4.810 4.810 4.705 4.725 88,527 -0.10(-1.97%)
Mar 15, 2021 4.870 4.870 4.760 4.820 44,676 +0.02(+0.42%)
Mar 12, 2021 4.850 4.870 4.800 4.800 60,000 -0.04(-0.93%)
Mar 11, 2021 4.820 4.850 4.800 4.845 92,865 +0.04(+0.94%)
Mar 10, 2021 4.830 4.830 4.750 4.800 60,016 +0.04(+0.73%)
Mar 09, 2021 4.780 4.780 4.720 4.765 46,003 +0.04(+0.95%)
Mar 08, 2021 4.780 4.810 4.700 4.720 49,056 -0.06(-1.26%)
Mar 05, 2021 4.810 4.810 4.700 4.780 82,500 -0.06(-1.24%)
Mar 04, 2021 4.880 4.910 4.810 4.840 45,006 -0.07(-1.43%)
Mar 03, 2021 4.970 4.970 4.870 4.910 90,475 -0.06(-1.21%)
Mar 02, 2021 4.850 4.990 4.850 4.970 30,234 +0.10(+2.16%)
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.