Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	49.09	49.51	48.61	49.51	49.51	0.71%	681,536
Mar 10, 2026	49.37	49.53	48.85	49.16	49.16	2.14%	678,891
Mar 9, 2026	47.55	48.25	47.09	48.13	48.13	-1.57%	726,098
Mar 6, 2026	49.48	49.69	47.75	48.90	48.90	-1.19%	689,625
Mar 5, 2026	50.22	50.70	49.25	49.49	49.49	-1.45%	701,253
Mar 4, 2026	50.52	51.26	50.18	50.22	50.22	-1.53%	911,259
Mar 3, 2026	51.80	51.80	50.17	51.00	51.00	-2.00%	789,054
Mar 2, 2026	51.80	52.06	51.08	52.04	52.04	-1.21%	904,428
Feb 27, 2026	50.96	53.14	49.84	52.68	52.68	-0.08%	1,569,862
Feb 26, 2026	51.38	52.92	50.52	52.72	52.72	2.33%	1,091,013
Feb 25, 2026	51.30	51.84	51.20	51.52	51.52	0.31%	625,778
Feb 24, 2026	51.48	51.86	51.16	51.36	51.36	-	649,161
Feb 23, 2026	51.30	51.60	51.10	51.36	51.36	0.23%	429,172
Feb 20, 2026	51.00	51.62	50.74	51.24	51.24	0.59%	731,964
Feb 19, 2026	50.20	51.02	50.08	50.94	50.94	0.99%	524,037
Feb 18, 2026	50.38	50.76	49.99	50.44	50.44	0.96%	488,153
Feb 17, 2026	50.22	50.42	49.58	49.96	49.96	-0.52%	451,353
Feb 16, 2026	49.06	50.38	49.05	50.22	50.22	2.34%	414,044
Feb 13, 2026	49.61	49.74	48.93	49.07	49.07	-1.15%	605,784
Feb 12, 2026	49.90	50.18	49.42	49.64	49.64	-0.28%	639,140
Feb 11, 2026	48.90	49.94	48.89	49.78	49.78	2.47%	744,335
Feb 10, 2026	48.41	48.58	48.01	48.58	48.58	0.14%	462,205
Feb 9, 2026	48.01	48.51	47.79	48.51	48.51	0.54%	539,523
Feb 6, 2026	46.90	48.25	46.84	48.25	48.25	3.63%	890,509
Feb 5, 2026	46.70	46.70	46.20	46.56	46.56	-0.53%	458,466
Feb 4, 2026	46.90	47.60	46.81	46.81	46.81	-0.02%	577,666
Feb 3, 2026	46.72	46.95	46.45	46.82	46.82	0.45%	511,844
Feb 2, 2026	45.58	46.94	45.51	46.61	46.61	2.19%	643,427
Jan 30, 2026	45.60	45.95	45.45	45.61	45.61	0.42%	1,225,258
Jan 29, 2026	45.70	46.07	45.42	45.42	45.42	-0.50%	573,945
Jan 28, 2026	45.74	45.74	45.06	45.65	45.65	-0.50%	404,577
Jan 27, 2026	44.76	45.91	44.55	45.88	45.88	2.85%	635,650
Jan 26, 2026	44.74	44.88	44.34	44.61	44.61	0.27%	496,089
Jan 23, 2026	45.10	45.19	44.23	44.49	44.49	-1.74%	560,024
Jan 22, 2026	44.90	45.89	44.87	45.28	45.28	2.42%	621,128
Jan 21, 2026	44.70	44.70	44.19	44.21	44.21	-1.07%	482,672
Jan 20, 2026	44.98	45.07	44.34	44.69	44.69	-1.04%	452,057
Jan 19, 2026	45.03	45.36	44.84	45.16	45.16	-0.35%	536,885
Jan 16, 2026	45.46	45.67	45.12	45.32	45.32	-0.15%	873,322
Jan 15, 2026	45.21	45.48	44.88	45.39	45.39	0.27%	507,748
Jan 14, 2026	44.78	45.39	44.74	45.27	45.27	1.55%	594,223
Jan 13, 2026	45.41	45.51	44.34	44.58	44.58	-2.07%	474,045
Jan 12, 2026	45.35	45.61	44.56	45.52	45.52	0.55%	434,901
Jan 9, 2026	46.14	46.16	44.76	45.27	45.27	-2.22%	814,955
Jan 8, 2026	46.07	46.73	46.01	46.30	46.30	0.22%	479,569
Jan 7, 2026	45.69	46.45	45.62	46.20	46.20	2.14%	514,945
Jan 6, 2026	45.50	45.83	45.23	45.23	45.23	-0.37%	525,835
Jan 5, 2026	45.51	45.64	44.92	45.40	45.40	0.44%	541,293
Jan 2, 2026	44.30	45.20	44.24	45.20	45.20	1.92%	451,827
Dec 31, 2025	44.50	44.50	44.28	44.35	44.35	-0.56%	200,500