Bolloré SE (BOIVF)
OTCMKTS
· Delayed Price · Currency is USD
6.06
+0.14 (2.36%)
Jun 20, 2025, 3:33 PM EDT
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 6.14 | 6.14 | 5.94 | 6.06 | 6.06 | 2.36% | 25,184 |
| Jun 18, 2025 | 5.89 | 6.09 | 5.89 | 5.92 | 5.92 | -1.32% | 53,645 |
| Jun 17, 2025 | 6.05 | 6.14 | 6.00 | 6.00 | 6.00 | -1.17% | 41,315 |
| Jun 16, 2025 | 6.07 | 6.28 | 6.07 | 6.07 | 6.07 | 0.33% | 29,243 |
| Jun 13, 2025 | 5.92 | 6.30 | 5.92 | 6.05 | 6.05 | -2.02% | 28,192 |
| Jun 12, 2025 | 6.03 | 6.18 | 6.03 | 6.18 | 6.18 | 2.40% | 9,541 |
| Jun 11, 2025 | 6.06 | 6.16 | 6.03 | 6.03 | 6.03 | -2.74% | 4,544 |
| Jun 10, 2025 | 6.02 | 6.30 | 6.02 | 6.20 | 6.13 | 1.47% | 40,274 |
| Jun 9, 2025 | 6.15 | 6.30 | 6.11 | 6.11 | 6.04 | 0.66% | 154,111 |
| Jun 6, 2025 | 6.18 | 6.34 | 6.07 | 6.07 | 6.00 | -1.30% | 4,791 |
| Jun 5, 2025 | 6.15 | 6.27 | 6.15 | 6.15 | 6.08 | -2.50% | 19,757 |
| Jun 4, 2025 | 6.26 | 6.34 | 6.15 | 6.31 | 6.24 | 1.11% | 144,963 |
| Jun 3, 2025 | 6.23 | 6.35 | 6.22 | 6.24 | 6.17 | -2.36% | 53,502 |
| Jun 2, 2025 | 6.27 | 6.48 | 6.25 | 6.39 | 6.32 | 1.43% | 113,125 |
| May 30, 2025 | 6.23 | 6.45 | 6.22 | 6.30 | 6.23 | -3.45% | 2,960 |
| May 29, 2025 | 6.53 | 6.55 | 6.29 | 6.53 | 6.45 | 3.24% | 28,894 |
| May 28, 2025 | 6.35 | 6.50 | 6.26 | 6.32 | 6.25 | -1.56% | 6,867 |
| May 27, 2025 | 6.57 | 6.57 | 6.30 | 6.42 | 6.35 | 0.94% | 56,079 |
| May 23, 2025 | 6.37 | 6.46 | 6.24 | 6.36 | 6.29 | -1.24% | 6,790 |
| May 22, 2025 | 6.36 | 6.55 | 6.36 | 6.44 | 6.37 | 1.26% | 7,969 |
| May 21, 2025 | 6.50 | 6.57 | 6.36 | 6.36 | 6.29 | -1.91% | 17,048 |
| May 20, 2025 | 6.40 | 6.48 | 6.36 | 6.48 | 6.41 | 2.11% | 25,217 |
| May 19, 2025 | 6.35 | 6.43 | 6.24 | 6.35 | 6.28 | 0.79% | 33,444 |
| May 16, 2025 | 6.22 | 6.36 | 6.19 | 6.30 | 6.23 | 1.53% | 2,711 |
| May 15, 2025 | 6.16 | 6.25 | 6.10 | 6.21 | 6.14 | 0.81% | 3,434 |
| May 14, 2025 | 6.12 | 6.28 | 6.12 | 6.16 | 6.09 | 0.08% | 1,238 |
| May 13, 2025 | 6.20 | 6.23 | 6.07 | 6.15 | 6.08 | - | 25,970 |
| May 12, 2025 | 6.21 | 6.27 | 6.01 | 6.15 | 6.08 | -3.23% | 66,570 |
| May 9, 2025 | 6.50 | 6.50 | 6.22 | 6.36 | 6.28 | 3.00% | 71,759 |
| May 8, 2025 | 6.14 | 6.36 | 5.98 | 6.17 | 6.10 | 0.33% | 11,543 |
| May 7, 2025 | 6.20 | 6.28 | 6.15 | 6.15 | 6.08 | - | 23,954 |
| May 6, 2025 | 6.11 | 6.49 | 6.08 | 6.15 | 6.08 | 0.08% | 40,809 |
| May 5, 2025 | 6.25 | 6.36 | 6.13 | 6.15 | 6.08 | -1.68% | 25,526 |
| May 2, 2025 | 6.20 | 6.25 | 6.17 | 6.25 | 6.18 | 6.66% | 194,333 |
| May 1, 2025 | 6.25 | 6.25 | 5.86 | 5.86 | 5.79 | -4.09% | 26,599 |
| Apr 30, 2025 | 6.05 | 6.21 | 6.05 | 6.11 | 6.04 | 0.83% | 52,579 |
| Apr 29, 2025 | 6.25 | 6.25 | 5.94 | 6.06 | 5.99 | -0.66% | 12,450 |
| Apr 28, 2025 | 6.04 | 6.17 | 5.99 | 6.10 | 6.03 | 0.99% | 59,770 |
| Apr 25, 2025 | 5.95 | 6.14 | 5.95 | 6.04 | 5.97 | -0.49% | 9,944 |
| Apr 24, 2025 | 6.05 | 6.18 | 6.05 | 6.07 | 6.00 | 1.51% | 33,478 |
| Apr 23, 2025 | 5.89 | 6.06 | 5.84 | 5.98 | 5.91 | -1.64% | 38,834 |
| Apr 22, 2025 | 6.03 | 6.25 | 5.95 | 6.08 | 6.01 | 3.75% | 23,900 |
| Apr 21, 2025 | 5.89 | 6.11 | 5.86 | 5.86 | 5.79 | -0.68% | 6,888 |
| Apr 17, 2025 | 5.96 | 6.10 | 5.90 | 5.90 | 5.83 | 0.34% | 3,067 |
| Apr 16, 2025 | 6.00 | 6.04 | 5.88 | 5.88 | 5.81 | 0.68% | 27,834 |
| Apr 15, 2025 | 5.80 | 5.92 | 5.80 | 5.84 | 5.77 | 1.74% | 10,522 |
| Apr 14, 2025 | 6.00 | 6.00 | 5.74 | 5.74 | 5.68 | -0.35% | 9,265 |
| Apr 11, 2025 | 5.68 | 5.96 | 5.67 | 5.76 | 5.70 | 3.41% | 81,402 |
| Apr 10, 2025 | 5.58 | 5.87 | 5.56 | 5.57 | 5.51 | 1.27% | 26,170 |
| Apr 9, 2025 | 5.63 | 5.99 | 5.42 | 5.50 | 5.44 | 4.17% | 49,367 |