Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	35.75	36.23	35.75	36.23	-	-0.22%	-
Jul 31, 2025	38.76	38.76	36.31	36.31	-	-6.92%	200
Jul 30, 2025	38.92	39.01	38.75	39.01	-	1.77%	100
Jul 29, 2025	38.33	38.33	38.33	38.33	-	0.08%	50
Jul 28, 2025	39.18	39.18	38.30	38.30	-	-0.93%	50
Jul 25, 2025	38.22	38.66	38.22	38.66	-	-0.15%	75
Jul 24, 2025	38.98	38.98	38.72	38.72	-	-0.03%	-
Jul 23, 2025	38.73	38.73	38.73	38.73	-	0.75%	200
Jul 22, 2025	38.36	38.44	38.36	38.44	-	-0.52%	200
Jul 21, 2025	38.66	38.66	38.64	38.64	-	-0.46%	200
Jul 18, 2025	38.81	38.86	38.81	38.82	-	0.34%	200
Jul 17, 2025	38.49	38.69	38.49	38.69	-	0.18%	200
Jul 16, 2025	38.36	38.62	38.36	38.62	-	-0.18%	200
Jul 15, 2025	38.61	38.69	38.61	38.69	-	-0.87%	200
Jul 14, 2025	37.95	39.03	37.95	39.03	-	1.19%	440
Jul 11, 2025	38.33	38.57	38.33	38.57	-	-1.33%	440
Jul 10, 2025	39.25	39.25	39.09	39.09	-	-0.58%	440
Jul 9, 2025	38.74	39.32	38.74	39.32	-	1.24%	440
Jul 8, 2025	38.92	38.92	38.84	38.84	-	-0.46%	232
Jul 7, 2025	39.27	39.27	38.95	39.02	-	0.18%	232
Jul 4, 2025	38.79	38.95	38.79	38.95	-	-0.10%	330
Jul 3, 2025	38.99	38.99	38.99	38.99	-	-0.64%	330
Jul 2, 2025	38.67	39.24	38.67	39.24	-	2.16%	330
Jul 1, 2025	38.34	38.41	38.34	38.41	-	-0.44%	-
Jun 30, 2025	38.38	38.58	38.14	38.58	-	1.34%	151
Jun 27, 2025	38.07	38.07	38.07	38.07	-	0.40%	56
Jun 26, 2025	37.47	37.92	37.47	37.92	-	0.77%	-
Jun 25, 2025	37.42	37.70	37.42	37.63	-	0.56%	56
Jun 24, 2025	37.71	37.71	37.42	37.42	-	1.05%	-
Jun 23, 2025	36.71	37.11	36.71	37.03	-	0.33%	242
Jun 20, 2025	37.14	37.14	36.91	36.91	-	-0.16%	5
Jun 19, 2025	37.64	37.64	36.97	36.97	-	-2.61%	-
Jun 18, 2025	37.35	37.96	37.35	37.96	-	0.66%	-
Jun 17, 2025	37.63	37.71	37.63	37.71	-	-0.89%	-
Jun 16, 2025	37.70	38.05	37.70	38.05	-	0.79%	5
Jun 13, 2025	37.89	37.89	37.75	37.75	-	-1.31%	100
Jun 12, 2025	37.72	38.25	37.72	38.25	-	0.42%	200
Jun 11, 2025	37.77	38.09	37.77	38.09	-	-0.13%	50
Jun 10, 2025	37.88	38.14	37.80	38.14	-	0.32%	403
Jun 9, 2025	37.90	38.10	37.90	38.02	-	-0.99%	40
Jun 6, 2025	38.14	38.40	38.14	38.40	-	0.81%	24
Jun 5, 2025	37.90	38.09	37.90	38.09	-	-1.19%	24
Jun 4, 2025	38.55	38.55	38.55	38.55	-	-0.03%	-
Jun 3, 2025	38.56	38.56	38.56	38.56	-	0.36%	50
Jun 2, 2025	38.06	38.42	38.06	38.42	-	-1.11%	50
May 30, 2025	38.85	38.85	38.85	38.85	-	0.15%	50
May 29, 2025	39.30	39.30	38.79	38.79	-	-0.82%	50
May 28, 2025	39.11	39.11	39.11	39.11	-	-0.86%	-
May 27, 2025	39.45	39.45	39.45	39.45	-	-0.35%	-
May 26, 2025	39.50	39.59	39.50	39.59	-	-0.03%	50