Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	40.91	41.38	40.77	41.22	41.22	0.13%	168,473
Oct 16, 2025	40.31	41.45	40.80	41.17	41.17	-0.83%	533,387
Oct 15, 2025	40.01	42.40	39.91	41.51	41.51	7.15%	53,227
Oct 14, 2025	37.94	38.86	37.86	38.74	38.74	1.87%	101,937
Oct 13, 2025	38.21	38.57	38.02	38.03	38.03	-0.11%	5,778
Oct 10, 2025	38.47	38.62	38.03	38.07	38.07	-0.63%	186,413
Oct 9, 2025	37.71	38.43	37.82	38.31	38.31	1.92%	378,323
Oct 8, 2025	37.06	37.74	37.02	37.59	37.59	1.10%	1,144
Oct 7, 2025	37.40	37.42	36.78	37.18	37.18	-0.77%	1,253
Oct 6, 2025	38.11	38.10	36.72	37.47	37.47	-2.45%	65,169
Oct 3, 2025	39.07	39.23	38.26	38.41	38.41	-1.69%	196,636
Oct 2, 2025	38.60	39.07	38.56	39.07	39.07	1.85%	7,877
Oct 1, 2025	38.19	38.47	37.99	38.36	38.36	0.10%	412,576
Sep 30, 2025	38.41	38.42	37.92	38.32	38.32	-	337,474
Sep 29, 2025	38.11	38.63	38.17	38.32	38.32	0.39%	204,712
Sep 26, 2025	37.42	38.21	37.34	38.17	38.17	2.58%	3,658
Sep 25, 2025	37.40	37.42	36.87	37.21	37.21	-0.24%	13,109
Sep 24, 2025	37.40	37.95	37.09	37.30	37.30	0.51%	71,675
Sep 23, 2025	37.43	37.66	37.11	37.11	37.11	-0.56%	197,233
Sep 22, 2025	37.49	37.45	37.01	37.32	37.32	-0.13%	5,969
Sep 19, 2025	37.28	37.78	37.21	37.37	37.37	0.53%	46,634
Sep 18, 2025	37.20	37.50	36.98	37.17	37.17	0.17%	46,685
Sep 17, 2025	37.26	37.50	37.06	37.11	37.11	-0.72%	682,386
Sep 16, 2025	38.20	38.35	37.24	37.38	37.38	-2.33%	6,404
Sep 15, 2025	37.64	38.42	37.83	38.27	38.27	1.27%	277,492
Sep 12, 2025	37.89	38.10	37.57	37.79	37.79	0.13%	406,850
Sep 11, 2025	37.35	37.81	37.33	37.74	37.74	0.75%	873,309
Sep 10, 2025	37.00	37.63	36.84	37.46	37.46	1.66%	431,682
Sep 9, 2025	36.35	36.90	36.46	36.85	36.85	1.13%	503,730
Sep 8, 2025	36.13	36.60	36.19	36.44	36.44	1.14%	8,121
Sep 5, 2025	36.36	36.38	35.94	36.03	36.03	-0.52%	8,705
Sep 4, 2025	35.71	36.23	35.64	36.22	36.22	1.63%	518,747
Sep 3, 2025	35.45	35.96	35.45	35.64	35.64	0.03%	466,236
Sep 2, 2025	36.15	36.12	35.41	35.63	35.63	-1.41%	598,639
Sep 1, 2025	36.65	36.73	36.01	36.14	36.14	-1.36%	8,925
Aug 29, 2025	36.79	36.86	36.50	36.64	36.64	-0.25%	260,136
Aug 28, 2025	36.76	37.02	36.47	36.73	36.73	0.14%	238,423
Aug 27, 2025	36.51	36.83	36.42	36.68	36.68	0.77%	1,295,904
Aug 26, 2025	37.00	36.98	35.73	36.40	36.40	-1.83%	501,008
Aug 25, 2025	38.61	38.61	37.08	37.08	37.08	-4.22%	3,790
Aug 22, 2025	38.71	38.75	38.57	38.72	38.72	0.19%	22,881
Aug 21, 2025	38.91	38.91	38.41	38.64	38.64	-0.54%	79,655
Aug 20, 2025	39.28	39.22	38.85	38.85	38.85	-0.79%	42,500
Aug 19, 2025	39.18	39.24	39.00	39.16	39.16	0.62%	46,074
Aug 18, 2025	39.25	39.46	38.92	38.92	38.92	-1.01%	37,991
Aug 15, 2025	39.00	39.46	39.10	39.32	39.32	0.71%	1,057,210
Aug 14, 2025	38.52	39.04	38.61	39.04	39.04	1.27%	43,282
Aug 13, 2025	38.44	38.55	38.37	38.55	38.55	0.55%	273,948
Aug 12, 2025	38.40	38.54	38.27	38.34	38.34	-	56,001
Aug 11, 2025	37.96	38.34	37.94	38.34	38.34	1.29%	7,296