Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	36.70	36.85	36.51	36.64	36.64	-0.25%	400,440
Aug 28, 2025	36.74	37.10	36.43	36.73	36.73	0.14%	760,404
Aug 27, 2025	36.48	36.85	36.37	36.68	36.68	0.77%	695,074
Aug 26, 2025	36.96	36.96	35.73	36.40	36.40	-1.54%	2,380,020
Aug 25, 2025	38.54	38.60	36.97	36.97	36.97	-4.49%	791,630
Aug 22, 2025	38.64	38.77	38.57	38.71	38.71	0.18%	291,479
Aug 21, 2025	38.90	38.94	38.40	38.64	38.64	-0.54%	433,333
Aug 20, 2025	39.18	39.23	38.85	38.85	38.85	-0.79%	447,639
Aug 19, 2025	39.04	39.22	38.93	39.16	39.16	0.62%	341,202
Aug 18, 2025	39.28	39.43	38.92	38.92	38.92	-0.92%	481,852
Aug 15, 2025	39.11	39.48	39.09	39.28	39.28	0.61%	597,134
Aug 14, 2025	38.61	39.04	38.59	39.04	39.04	1.27%	526,779
Aug 13, 2025	38.48	38.55	38.36	38.55	38.55	0.55%	487,090
Aug 12, 2025	38.46	38.51	38.27	38.34	38.34	-	373,175
Aug 11, 2025	38.00	38.34	37.91	38.34	38.34	1.29%	515,518
Aug 8, 2025	37.50	37.92	37.50	37.85	37.85	1.31%	739,420
Aug 7, 2025	36.90	37.59	36.90	37.36	37.36	1.19%	625,748
Aug 6, 2025	36.85	37.14	36.78	36.92	36.92	0.71%	538,448
Aug 5, 2025	36.74	36.97	36.62	36.66	36.66	0.25%	492,275
Aug 4, 2025	36.36	36.80	36.35	36.57	36.57	1.02%	615,867
Aug 1, 2025	36.10	36.96	36.01	36.20	36.20	0.14%	606,609
Jul 31, 2025	36.79	37.90	36.15	36.15	36.15	-7.26%	2,730,883
Jul 30, 2025	38.71	39.16	38.57	38.98	38.98	-0.08%	789,429
Jul 29, 2025	38.14	39.29	38.14	39.01	39.01	2.12%	739,533
Jul 28, 2025	39.00	39.05	38.20	38.20	38.20	-1.50%	733,927
Jul 25, 2025	38.46	38.79	38.23	38.78	38.78	0.86%	413,559
Jul 24, 2025	38.89	38.89	38.44	38.45	38.45	-0.47%	605,791
Jul 23, 2025	38.68	38.73	38.40	38.63	38.63	0.49%	574,037
Jul 22, 2025	38.61	38.74	38.27	38.44	38.44	-0.41%	485,243
Jul 21, 2025	38.91	38.92	38.49	38.60	38.60	-0.62%	540,849