Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	39.75	40.11	39.58	39.82	39.82	0.03%	616,810
Nov 6, 2025	39.70	39.96	39.35	39.81	39.81	0.13%	981,853
Nov 5, 2025	38.62	40.46	38.53	39.76	39.76	1.45%	1,272,317
Nov 4, 2025	38.94	39.26	38.62	39.19	39.19	-0.28%	800,964
Nov 3, 2025	39.05	39.31	39.02	39.30	39.30	0.43%	584,742
Oct 31, 2025	39.55	39.55	39.07	39.13	39.13	-1.19%	868,357
Oct 30, 2025	40.08	40.08	39.40	39.60	39.60	-0.88%	594,548
Oct 29, 2025	40.24	40.28	39.91	39.95	39.95	-1.04%	614,117
Oct 28, 2025	40.64	40.64	40.04	40.37	40.37	-0.88%	517,461
Oct 27, 2025	41.12	41.13	40.48	40.73	40.73	-0.92%	490,973
Oct 24, 2025	41.50	41.61	40.62	41.11	41.11	-0.87%	816,754
Oct 23, 2025	40.87	41.47	40.64	41.47	41.47	1.52%	869,200
Oct 22, 2025	40.87	41.04	40.73	40.85	40.85	0.20%	603,058
Oct 21, 2025	40.92	41.07	40.55	40.77	40.77	-0.95%	777,745
Oct 20, 2025	41.27	41.39	40.87	41.16	41.16	-0.27%	779,162
Oct 17, 2025	40.95	41.40	40.66	41.27	41.27	-0.46%	641,877
Oct 16, 2025	40.80	41.48	40.80	41.46	41.46	-0.29%	1,071,126
Oct 15, 2025	40.41	42.43	39.81	41.58	41.58	7.39%	2,695,886
Oct 14, 2025	37.90	38.86	37.87	38.72	38.72	1.41%	675,418
Oct 13, 2025	38.29	38.57	38.00	38.18	38.18	0.29%	483,977
Oct 10, 2025	38.48	38.66	38.03	38.07	38.07	-0.96%	598,365
Oct 9, 2025	37.87	38.46	37.87	38.44	38.44	1.85%	627,062
Oct 8, 2025	37.13	37.74	37.01	37.74	37.74	1.59%	955,547
Oct 7, 2025	37.39	37.41	36.77	37.15	37.15	-0.54%	617,523
Oct 6, 2025	37.96	38.04	36.72	37.35	37.35	-2.76%	863,763
Oct 3, 2025	39.21	39.26	38.17	38.41	38.41	-1.69%	776,000
Oct 2, 2025	38.55	39.14	38.45	39.07	39.07	1.85%	903,883
Oct 1, 2025	38.20	38.49	37.93	38.36	38.36	0.10%	626,445
Sep 30, 2025	38.39	38.50	37.87	38.32	38.32	-	833,422
Sep 29, 2025	38.22	38.66	38.13	38.32	38.32	0.39%	842,274
Sep 26, 2025	37.37	38.24	37.36	38.17	38.17	2.58%	719,927
Sep 25, 2025	37.20	37.47	36.87	37.21	37.21	-0.24%	531,663
Sep 24, 2025	37.40	38.11	37.06	37.30	37.30	0.51%	679,469
Sep 23, 2025	37.46	37.70	37.11	37.11	37.11	-0.56%	511,366
Sep 22, 2025	37.29	37.45	36.95	37.32	37.32	-0.13%	398,189
Sep 19, 2025	37.34	37.79	37.20	37.37	37.37	0.51%	1,198,869
Sep 18, 2025	37.20	37.51	36.97	37.18	37.18	0.19%	362,234
Sep 17, 2025	37.49	37.49	37.04	37.11	37.11	-0.72%	575,046
Sep 16, 2025	38.27	38.27	37.23	37.38	37.38	-2.33%	800,971
Sep 15, 2025	37.92	38.44	37.77	38.27	38.27	1.27%	719,686
Sep 12, 2025	37.91	38.10	37.56	37.79	37.79	0.13%	567,995
Sep 11, 2025	37.42	37.82	37.31	37.74	37.74	0.75%	535,454
Sep 10, 2025	36.88	37.66	36.76	37.46	37.46	1.66%	873,122
Sep 9, 2025	36.59	36.91	36.42	36.85	36.85	1.13%	435,778
Sep 8, 2025	36.21	36.59	36.19	36.44	36.44	1.14%	687,149
Sep 5, 2025	36.35	36.36	35.94	36.03	36.03	-0.52%	480,773
Sep 4, 2025	35.65	36.26	35.65	36.22	36.22	1.63%	649,023
Sep 3, 2025	35.63	36.02	35.44	35.64	35.64	0.03%	705,795
Sep 2, 2025	36.10	36.15	35.39	35.63	35.63	-1.41%	785,095
Sep 1, 2025	36.65	36.73	36.01	36.14	36.14	-1.36%	452,218