Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	42.58	42.58	41.54	42.29	42.29	-1.86%	590,025
Nov 5, 2026	42.50	43.91	42.50	43.09	43.09	2.64%	925,733
Nov 4, 2026	41.10	42.15	41.03	41.98	41.98	2.32%	801,226
Nov 3, 2026	40.90	41.57	40.84	41.03	41.03	-0.27%	629,434
Nov 2, 2026	40.72	41.28	40.64	41.14	41.14	0.83%	573,544
Oct 30, 2026	41.18	41.18	40.59	40.80	40.80	-0.95%	903,486
Oct 29, 2026	41.11	41.37	40.95	41.19	41.19	0.24%	542,623
Oct 28, 2026	41.09	41.23	40.80	41.09	41.09	0.46%	424,059
Oct 27, 2026	40.84	41.19	40.73	40.90	40.90	-	923,103
Oct 26, 2026	40.52	40.90	40.52	40.90	40.90	1.49%	659,975
Oct 23, 2026	40.24	40.33	39.73	40.30	40.30	0.40%	869,133
Oct 22, 2026	40.50	40.50	39.90	40.14	40.14	-0.99%	667,546
Oct 21, 2026	40.63	40.94	40.51	40.54	40.54	-0.27%	620,373
Oct 20, 2026	40.70	40.85	40.17	40.65	40.65	-0.49%	603,695
Oct 19, 2026	41.05	41.07	40.45	40.85	40.85	-1.59%	623,373
Oct 16, 2026	41.40	41.56	40.98	41.51	41.51	1.39%	824,697
Oct 15, 2026	40.28	41.22	40.20	40.94	40.94	1.69%	973,392
Oct 14, 2026	40.63	40.84	40.11	40.26	40.26	-0.49%	1,255,812
Oct 13, 2026	40.31	40.72	40.25	40.46	40.46	0.02%	651,064
Oct 12, 2026	40.44	40.51	40.24	40.45	40.45	0.37%	759,940
Oct 9, 2026	40.77	40.91	40.14	40.30	40.30	-0.81%	936,690
Oct 8, 2026	40.47	41.00	40.14	40.63	40.63	-0.25%	602,369
Oct 7, 2026	41.10	41.54	40.72	40.73	40.73	-1.21%	768,338
Oct 6, 2026	40.80	41.39	40.55	41.23	41.23	1.43%	656,851
Oct 5, 2026	40.50	40.72	40.17	40.65	40.65	-0.12%	653,075
Oct 2, 2026	40.95	41.38	40.56	40.70	40.70	-0.42%	783,696
Oct 1, 2026	41.10	41.30	40.50	40.87	40.87	-1.83%	940,050
Sep 30, 2026	42.71	42.86	41.63	41.63	41.63	-2.30%	796,548
Sep 29, 2026	42.94	43.12	42.10	42.61	42.61	-0.91%	518,263
Sep 28, 2026	43.23	43.45	42.99	43.00	43.00	-0.32%	541,093
Sep 25, 2026	43.23	43.41	42.98	43.14	43.14	0.33%	467,767
Sep 24, 2026	43.07	43.26	42.84	43.00	43.00	-0.58%	465,540
Sep 23, 2026	43.54	43.74	43.11	43.25	43.25	-0.83%	534,141
Sep 22, 2026	43.86	44.25	43.45	43.61	43.61	0.28%	627,117
Sep 21, 2026	43.54	43.77	43.24	43.49	43.49	0.25%	552,504
Sep 18, 2026	44.80	44.81	43.22	43.38	43.38	-3.28%	1,607,703
Sep 17, 2026	44.63	45.06	44.47	44.85	44.85	0.67%	621,967
Sep 16, 2026	43.96	44.84	43.96	44.55	44.55	1.78%	760,786
Sep 15, 2026	43.70	44.01	43.41	43.77	43.77	0.05%	481,358
Sep 14, 2026	43.75	43.99	43.54	43.75	43.75	-0.52%	597,004
Sep 11, 2026	43.98	44.26	43.73	43.98	43.98	0.30%	689,821
Sep 10, 2026	44.00	44.34	43.71	43.85	43.85	-0.68%	593,236
Sep 9, 2026	45.00	45.16	44.04	44.15	44.15	-2.11%	844,545
Sep 8, 2026	44.84	45.23	44.82	45.10	45.10	0.45%	609,643
Sep 7, 2026	44.34	44.90	44.34	44.90	44.90	0.88%	455,416
Sep 4, 2026	44.10	44.58	43.79	44.51	44.51	0.68%	638,297
Sep 3, 2026	43.90	44.46	43.66	44.21	44.21	0.82%	989,963
Sep 2, 2026	44.38	44.57	43.61	43.85	43.85	-1.19%	977,293
Sep 1, 2026	44.31	44.60	44.08	44.38	44.38	0.36%	751,328
Aug 31, 2026	44.10	44.53	43.84	44.22	44.22	0.32%	1,225,798