Bouygues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	37.47	37.92	37.50	37.85	37.85	1.31%	98,666
Aug 7, 2025	37.11	37.55	36.90	37.36	37.36	1.19%	8,457
Aug 6, 2025	36.91	37.13	36.80	36.92	36.92	0.71%	55,865
Aug 5, 2025	36.54	36.95	36.64	36.66	36.66	0.25%	10,865
Aug 4, 2025	36.40	36.77	36.36	36.57	36.57	1.02%	31,624
Aug 1, 2025	36.15	36.88	36.00	36.20	36.20	0.02%	990,330
Jul 31, 2025	37.60	37.81	35.78	36.19	36.19	-7.15%	50,011
Jul 30, 2025	38.80	39.16	38.68	38.98	38.98	-0.31%	107,338
Jul 29, 2025	38.00	39.22	38.15	39.10	39.10	2.36%	14,142
Jul 28, 2025	38.95	39.00	38.20	38.20	38.20	-1.50%	32,332
Jul 25, 2025	38.31	38.78	38.24	38.78	38.78	-0.28%	280,659
Jul 24, 2025	38.92	38.90	38.45	38.89	38.89	0.67%	233,781
Jul 23, 2025	38.66	38.72	38.40	38.63	38.63	0.49%	4,198
Jul 22, 2025	38.67	38.75	38.31	38.44	38.44	-0.41%	1,920
Jul 21, 2025	38.74	38.94	38.50	38.60	38.60	-0.62%	10,004
Jul 18, 2025	38.69	38.90	38.61	38.84	38.84	0.41%	129,275
Jul 17, 2025	38.11	38.74	38.26	38.68	38.68	1.36%	1,007,454
Jul 16, 2025	38.56	38.64	38.16	38.16	38.16	-1.24%	14,804
Jul 15, 2025	39.00	38.96	38.59	38.64	38.64	-1.08%	10,672
Jul 14, 2025	38.32	39.08	38.23	39.06	39.06	1.43%	62,363
Jul 11, 2025	38.63	38.63	38.23	38.51	38.51	-0.23%	2,989
Jul 10, 2025	39.24	39.44	38.58	38.60	38.60	-1.91%	8,065
Jul 9, 2025	38.91	39.41	38.76	39.35	39.35	1.29%	356,978