Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	50.18	51.00	49.71	50.92	50.92	1.35%	807,512
May 8, 2026	51.02	51.08	50.02	50.24	50.24	-1.61%	806,013
May 7, 2026	51.90	52.26	50.76	51.06	51.06	-3.66%	1,395,394
May 6, 2026	51.50	53.24	51.50	53.00	53.00	4.21%	1,188,330
May 5, 2026	49.50	50.86	49.42	50.86	50.86	2.89%	739,008
May 4, 2026	50.40	50.58	48.87	49.43	49.43	-1.69%	794,138
Apr 30, 2026	49.27	50.34	49.07	50.28	50.28	1.35%	1,077,118
Apr 29, 2026	49.80	49.85	49.17	49.61	49.61	-0.34%	613,724
Apr 28, 2026	49.74	50.26	49.55	49.78	49.78	-3.56%	655,377
Apr 27, 2026	51.96	52.40	51.58	51.62	49.52	-0.31%	595,440
Apr 24, 2026	52.26	52.52	51.76	51.78	49.67	-1.41%	584,156
Apr 23, 2026	51.68	52.62	51.46	52.52	50.38	2.06%	599,022
Apr 22, 2026	52.30	52.66	51.28	51.46	49.37	-1.42%	632,855
Apr 21, 2026	52.60	52.92	52.16	52.20	50.08	-0.53%	593,936
Apr 20, 2026	51.94	52.54	51.74	52.48	50.35	0.11%	539,930
Apr 17, 2026	51.76	53.04	51.26	52.42	50.29	-0.19%	1,352,183
Apr 16, 2026	52.40	52.88	52.34	52.52	50.38	0.65%	740,670
Apr 15, 2026	52.60	52.70	52.08	52.18	50.06	-0.91%	435,008
Apr 14, 2026	52.20	52.72	51.96	52.66	50.52	1.00%	567,383
Apr 13, 2026	52.10	52.22	51.74	52.14	50.02	-0.76%	576,843
Apr 10, 2026	53.00	53.26	52.42	52.54	50.40	-0.76%	594,523
Apr 9, 2026	52.72	53.48	52.56	52.94	50.79	0.95%	753,554
Apr 8, 2026	51.90	52.80	51.72	52.44	50.31	4.71%	970,599
Apr 7, 2026	50.38	51.00	50.08	50.08	48.04	-0.52%	804,085
Apr 2, 2026	50.00	50.56	49.33	50.34	48.29	-1.33%	662,193
Apr 1, 2026	50.60	51.10	50.44	51.02	48.94	3.26%	500,920
Mar 31, 2026	49.00	49.92	48.85	49.41	47.40	0.92%	808,446
Mar 30, 2026	49.09	49.32	48.76	48.96	46.97	0.08%	655,148
Mar 27, 2026	49.13	49.42	48.44	48.92	46.93	-0.83%	414,974
Mar 26, 2026	50.00	50.06	49.16	49.33	47.32	-1.50%	479,430
Mar 25, 2026	50.10	50.38	49.81	50.08	48.04	1.05%	525,685
Mar 24, 2026	49.31	49.71	48.79	49.56	47.54	0.53%	551,998
Mar 23, 2026	48.05	50.20	47.31	49.30	47.29	1.07%	711,107
Mar 20, 2026	49.90	50.26	48.58	48.78	46.80	-0.95%	1,349,199
Mar 19, 2026	50.30	50.30	49.07	49.25	47.25	-3.01%	591,404
Mar 18, 2026	50.88	51.08	50.36	50.78	48.71	0.71%	684,710
Mar 17, 2026	50.20	50.66	50.20	50.42	48.37	0.36%	572,307
Mar 16, 2026	49.71	50.52	49.71	50.24	48.20	0.86%	607,408
Mar 13, 2026	49.40	50.14	48.86	49.81	47.78	0.48%	647,216
Mar 12, 2026	49.93	50.22	49.00	49.57	47.55	0.12%	643,465
Mar 11, 2026	49.09	49.51	48.61	49.51	47.50	0.71%	681,536
Mar 10, 2026	49.37	49.53	48.85	49.16	47.16	2.14%	678,891
Mar 9, 2026	47.55	48.25	47.09	48.13	46.17	-1.57%	726,098
Mar 6, 2026	49.48	49.69	47.75	48.90	46.91	-1.19%	689,625
Mar 5, 2026	50.22	50.70	49.25	49.49	47.48	-1.45%	701,253
Mar 4, 2026	50.52	51.26	50.18	50.22	48.18	-1.53%	911,259
Mar 3, 2026	51.80	51.80	50.17	51.00	48.93	-2.00%	789,054
Mar 2, 2026	51.80	52.06	51.08	52.04	49.92	-1.21%	904,428
Feb 27, 2026	50.96	53.14	49.84	52.68	50.54	-0.08%	1,569,862
Feb 26, 2026	51.38	52.92	50.52	52.72	50.58	2.33%	1,091,013