Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	49.00	49.92	48.85	49.41	49.41	0.92%	808,446
Mar 30, 2026	49.09	49.32	48.76	48.96	48.96	0.08%	655,148
Mar 27, 2026	49.13	49.42	48.44	48.92	48.92	-0.83%	414,974
Mar 26, 2026	50.00	50.06	49.16	49.33	49.33	-1.50%	479,430
Mar 25, 2026	50.10	50.38	49.81	50.08	50.08	1.05%	525,685
Mar 24, 2026	49.31	49.71	48.79	49.56	49.56	0.53%	551,998
Mar 23, 2026	48.05	50.20	47.31	49.30	49.30	1.07%	711,107
Mar 20, 2026	49.90	50.26	48.58	48.78	48.78	-0.95%	1,349,199
Mar 19, 2026	50.30	50.30	49.07	49.25	49.25	-3.01%	591,404
Mar 18, 2026	50.88	51.08	50.36	50.78	50.78	0.71%	684,710
Mar 17, 2026	50.20	50.66	50.20	50.42	50.42	0.36%	572,307
Mar 16, 2026	49.71	50.52	49.71	50.24	50.24	0.86%	607,408
Mar 13, 2026	49.40	50.14	48.86	49.81	49.81	0.48%	647,216
Mar 12, 2026	49.93	50.22	49.00	49.57	49.57	0.12%	643,465
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