Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	44.30	44.55	43.79	44.08	44.08	0.20%	740,065
Aug 27, 2026	45.70	45.74	43.39	43.99	43.99	-3.68%	1,030,027
Aug 26, 2026	46.24	46.42	45.64	45.67	45.67	-1.13%	587,479
Aug 25, 2026	46.00	46.40	45.98	46.19	46.19	0.70%	509,679
Aug 24, 2026	46.10	46.58	45.82	45.87	45.87	-0.69%	556,259
Aug 21, 2026	46.56	46.90	46.16	46.19	46.19	-0.41%	470,152
Aug 20, 2026	46.80	46.96	46.07	46.38	46.38	-0.69%	369,196
Aug 19, 2026	46.83	47.09	46.58	46.70	46.70	0.11%	384,503
Aug 18, 2026	47.40	47.63	46.64	46.65	46.65	-1.69%	591,124
Aug 17, 2026	47.72	47.81	47.20	47.45	47.45	-0.42%	453,451
Aug 14, 2026	47.52	47.81	47.18	47.65	47.65	0.15%	483,321
Aug 13, 2026	47.70	47.80	47.32	47.58	47.58	-0.15%	585,543
Aug 12, 2026	47.71	48.01	47.52	47.65	47.65	0.53%	464,642
Aug 11, 2026	48.22	48.41	47.31	47.40	47.40	-1.72%	541,573
Aug 10, 2026	48.70	48.70	48.05	48.23	48.23	-0.84%	383,906
Aug 7, 2026	49.04	49.07	48.56	48.64	48.64	-1.12%	367,241
Aug 6, 2026	48.96	49.31	48.82	49.19	49.19	0.78%	431,226
Aug 5, 2026	49.40	49.52	48.41	48.81	48.81	-1.09%	576,401
Aug 4, 2026	49.56	49.65	49.16	49.35	49.35	0.14%	406,490
Aug 3, 2026	49.40	50.20	48.99	49.28	49.28	1.07%	602,700
Jul 31, 2026	49.27	49.27	48.32	48.76	48.76	-1.40%	993,443
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