Bolloré SE (BOIVF)
OTCMKTS
· Delayed Price · Currency is USD
6.18
+0.20 (3.36%)
Apr 24, 2025, 12:05 PM EDT
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.89 | 6.06 | 5.84 | 5.98 | 5.98 | -1.64% | 38,834 |
| Apr 22, 2025 | 6.03 | 6.25 | 5.95 | 6.08 | 6.08 | 3.75% | 23,900 |
| Apr 21, 2025 | 5.89 | 6.11 | 5.86 | 5.86 | 5.86 | -0.68% | 6,888 |
| Apr 17, 2025 | 5.96 | 6.10 | 5.90 | 5.90 | 5.90 | 0.34% | 3,067 |
| Apr 16, 2025 | 6.00 | 6.04 | 5.88 | 5.88 | 5.88 | 0.68% | 27,834 |
| Apr 15, 2025 | 5.80 | 5.92 | 5.80 | 5.84 | 5.84 | 1.74% | 10,522 |
| Apr 14, 2025 | 6.00 | 6.00 | 5.74 | 5.74 | 5.74 | -0.35% | 9,265 |
| Apr 11, 2025 | 5.68 | 5.96 | 5.67 | 5.76 | 5.76 | 3.41% | 81,402 |
| Apr 10, 2025 | 5.58 | 5.87 | 5.56 | 5.57 | 5.57 | 1.27% | 26,170 |
| Apr 9, 2025 | 5.63 | 5.99 | 5.42 | 5.50 | 5.50 | 4.17% | 49,367 |
| Apr 8, 2025 | 5.58 | 5.71 | 5.28 | 5.28 | 5.28 | -2.40% | 238,501 |
| Apr 7, 2025 | 5.46 | 5.60 | 5.31 | 5.41 | 5.41 | -6.72% | 70,870 |
| Apr 4, 2025 | 5.65 | 5.80 | 5.60 | 5.80 | 5.80 | -2.13% | 104,327 |
| Apr 3, 2025 | 5.92 | 6.04 | 5.92 | 5.93 | 5.93 | 0.44% | 20,995 |
| Apr 2, 2025 | 5.88 | 6.19 | 5.85 | 5.90 | 5.90 | 0.25% | 58,834 |
| Apr 1, 2025 | 6.00 | 6.13 | 5.85 | 5.89 | 5.89 | -1.92% | 3,749 |
| Mar 31, 2025 | 5.97 | 6.05 | 5.84 | 6.00 | 6.00 | - | 45,520 |
| Mar 28, 2025 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -2.60% | 36,028 |
| Mar 27, 2025 | 5.94 | 6.23 | 5.94 | 6.16 | 6.16 | 2.16% | 7,956 |
| Mar 26, 2025 | 5.97 | 6.19 | 5.97 | 6.03 | 6.03 | -2.51% | 49,233 |
| Mar 25, 2025 | 5.94 | 6.22 | 5.94 | 6.19 | 6.19 | 2.74% | 4,909 |
| Mar 24, 2025 | 5.90 | 6.11 | 5.90 | 6.02 | 6.02 | 1.86% | 3,231 |
| Mar 21, 2025 | 6.02 | 6.11 | 5.88 | 5.91 | 5.91 | -2.96% | 9,725 |
| Mar 20, 2025 | 5.90 | 6.09 | 5.90 | 6.09 | 6.09 | -0.33% | 14,571 |
| Mar 19, 2025 | 5.88 | 6.24 | 5.88 | 6.11 | 6.11 | 2.35% | 53,424 |
| Mar 18, 2025 | 5.92 | 6.18 | 5.92 | 5.97 | 5.97 | -5.98% | 109,269 |
| Mar 17, 2025 | 6.40 | 6.40 | 6.10 | 6.35 | 6.35 | 2.09% | 35,115 |
| Mar 14, 2025 | 6.14 | 6.40 | 6.09 | 6.22 | 6.22 | -1.27% | 44,993 |
| Mar 13, 2025 | 6.28 | 6.38 | 6.20 | 6.30 | 6.30 | 0.32% | 51,862 |
| Mar 12, 2025 | 6.30 | 6.40 | 6.13 | 6.28 | 6.28 | 1.95% | 36,581 |
| Mar 11, 2025 | 6.19 | 6.33 | 6.16 | 6.16 | 6.16 | 1.32% | 36,053 |
| Mar 10, 2025 | 6.21 | 6.31 | 6.08 | 6.08 | 6.08 | -4.25% | 35,809 |
| Mar 7, 2025 | 6.31 | 6.38 | 6.12 | 6.35 | 6.35 | 3.25% | 8,389 |
| Mar 6, 2025 | 6.27 | 6.40 | 6.15 | 6.15 | 6.15 | -2.69% | 45,917 |
| Mar 5, 2025 | 6.12 | 6.40 | 6.11 | 6.32 | 6.32 | 4.81% | 95,828 |
| Mar 4, 2025 | 5.91 | 6.22 | 5.91 | 6.03 | 6.03 | 0.50% | 12,426 |
| Mar 3, 2025 | 6.03 | 6.27 | 6.00 | 6.00 | 6.00 | -0.45% | 15,505 |
| Feb 28, 2025 | 5.94 | 6.09 | 5.92 | 6.03 | 6.03 | 0.95% | 28,888 |
| Feb 27, 2025 | 6.11 | 6.17 | 5.97 | 5.97 | 5.97 | -1.49% | 11,618 |
| Feb 26, 2025 | 6.15 | 6.25 | 6.06 | 6.06 | 6.06 | -0.66% | 13,658 |
| Feb 25, 2025 | 6.15 | 6.25 | 6.06 | 6.10 | 6.10 | 0.66% | 49,679 |
| Feb 24, 2025 | 6.03 | 6.11 | 6.00 | 6.06 | 6.06 | 1.00% | 48,685 |
| Feb 21, 2025 | 6.02 | 6.15 | 5.98 | 6.00 | 6.00 | 1.35% | 24,615 |
| Feb 20, 2025 | 6.15 | 6.15 | 5.92 | 5.92 | 5.92 | -0.34% | 15,242 |
| Feb 19, 2025 | 6.18 | 6.18 | 5.94 | 5.94 | 5.94 | -2.46% | 26,680 |
| Feb 18, 2025 | 6.07 | 6.16 | 6.00 | 6.09 | 6.09 | 0.16% | 76,179 |
| Feb 14, 2025 | 6.00 | 6.14 | 6.00 | 6.08 | 6.08 | 3.23% | 19,495 |
| Feb 13, 2025 | 5.93 | 6.10 | 5.89 | 5.89 | 5.89 | -3.13% | 27,798 |
| Feb 12, 2025 | 5.95 | 6.13 | 5.91 | 6.08 | 6.08 | 3.05% | 33,509 |
| Feb 11, 2025 | 5.82 | 6.01 | 5.82 | 5.90 | 5.90 | 1.20% | 27,093 |