Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	49.27	49.27	48.32	48.50	-	-1.92%	160,345
Jul 30, 2026	46.86	49.77	46.86	49.45	49.45	7.13%	1,189,069
Jul 29, 2026	46.52	46.81	46.00	46.16	46.16	-0.80%	611,399
Jul 28, 2026	47.24	47.56	46.34	46.53	46.53	-0.89%	718,096
Jul 27, 2026	47.92	48.17	46.95	46.95	46.95	-1.24%	657,067
Jul 24, 2026	47.69	47.98	47.33	47.54	47.54	-0.61%	431,325
Jul 23, 2026	48.29	48.53	47.54	47.83	47.83	-0.97%	561,987
Jul 22, 2026	47.90	48.32	47.75	48.30	48.30	1.15%	555,746
Jul 21, 2026	48.00	48.13	47.65	47.75	47.75	-0.60%	383,549
Jul 20, 2026	47.62	48.40	47.51	48.04	48.04	0.54%	483,165
Jul 17, 2026	47.70	48.19	47.46	47.78	47.78	0.17%	582,595
Jul 16, 2026	48.28	48.38	47.66	47.70	47.70	-1.16%	786,145
Jul 15, 2026	47.20	48.26	46.97	48.26	48.26	2.05%	1,139,311
Jul 14, 2026	46.61	47.36	46.40	47.29	47.29	0.96%	682,409
Jul 13, 2026	46.40	46.89	46.31	46.84	46.84	0.30%	489,179
Jul 10, 2026	46.60	46.91	46.38	46.70	46.70	-	576,180
Jul 9, 2026	46.40	46.70	46.19	46.70	46.70	1.17%	646,426
Jul 8, 2026	46.52	46.61	45.70	46.16	46.16	-1.68%	998,746
Jul 7, 2026	47.84	48.41	46.80	46.95	46.95	-2.02%	915,872
Jul 6, 2026	48.10	48.14	47.67	47.92	47.92	-0.85%	635,011
Jul 3, 2026	47.81	48.41	47.81	48.33	48.33	1.36%	656,201
Jul 2, 2026	47.50	47.92	47.21	47.68	47.68	0.19%	751,790
Jul 1, 2026	48.72	48.72	47.53	47.59	47.59	-2.50%	778,221
Jun 30, 2026	48.93	49.18	48.35	48.81	48.81	0.47%	1,193,011
Jun 29, 2026	49.70	49.75	48.25	48.58	48.58	-2.35%	857,688
Jun 26, 2026	50.26	50.34	49.65	49.75	49.75	-0.78%	645,062
Jun 25, 2026	49.65	50.56	49.64	50.14	50.14	1.21%	881,916
Jun 24, 2026	49.95	49.95	49.27	49.54	49.54	-0.96%	883,826
Jun 23, 2026	50.30	50.46	49.78	50.02	50.02	-0.79%	960,818
Jun 22, 2026	50.26	50.50	49.74	50.42	50.42	0.20%	845,664
Jun 19, 2026	50.36	50.44	49.98	50.32	50.32	-0.08%	2,881,552
Jun 18, 2026	50.36	50.86	50.00	50.36	50.36	-0.12%	1,006,211
Jun 17, 2026	50.44	50.68	49.73	50.42	50.42	-0.20%	1,088,799
Jun 16, 2026	50.82	50.84	50.34	50.52	50.52	-0.32%	720,488
Jun 15, 2026	50.90	51.10	50.54	50.68	50.68	0.76%	710,408
Jun 12, 2026	49.95	50.56	49.90	50.30	50.30	2.07%	720,088
Jun 11, 2026	48.96	49.78	48.85	49.28	49.28	0.80%	815,967
Jun 10, 2026	48.56	49.46	48.48	48.89	48.89	0.66%	765,573
Jun 9, 2026	49.24	50.00	48.54	48.57	48.57	-1.28%	1,150,494
Jun 8, 2026	49.89	50.58	48.86	49.20	49.20	-1.91%	1,250,287
Jun 5, 2026	50.10	50.56	50.10	50.16	50.16	0.70%	616,071
Jun 4, 2026	49.60	50.20	48.87	49.81	49.81	0.40%	832,156
Jun 3, 2026	49.04	49.73	49.00	49.61	49.61	0.40%	851,236
Jun 2, 2026	49.87	50.22	49.41	49.41	49.41	-0.56%	620,300
Jun 1, 2026	50.34	50.40	49.40	49.69	49.69	-1.53%	695,818
May 29, 2026	50.18	51.02	50.18	50.46	50.46	0.64%	4,014,406
May 28, 2026	50.18	50.30	49.91	50.14	50.14	-0.12%	594,252
May 27, 2026	50.10	50.54	49.96	50.20	50.20	0.36%	465,134
May 26, 2026	50.32	50.62	49.87	50.02	50.02	-0.52%	707,199
May 25, 2026	49.76	50.52	49.76	50.28	50.28	1.93%	291,879