Bolloré SE (BOIVF)
OTCMKTS · Delayed Price · Currency is USD
4.270
-0.175 (-3.94%)
Aug 10, 2026, 4:00 PM EST
BOIVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.28 | 4.31 | 4.28 | 4.31 | - | 0.94% | 4,281 |
| Aug 10, 2026 | 4.37 | 4.37 | 4.27 | 4.27 | 4.27 | -3.94% | 29,551 |
| Aug 7, 2026 | 4.26 | 4.45 | 4.19 | 4.45 | 4.45 | 1.95% | 66,311 |
| Aug 6, 2026 | 4.40 | 4.42 | 4.29 | 4.36 | 4.36 | 1.40% | 68,129 |
| Aug 5, 2026 | 4.33 | 4.39 | 4.30 | 4.30 | 4.30 | -0.58% | 36,994 |
| Aug 4, 2026 | 4.40 | 4.45 | 4.27 | 4.33 | 4.33 | 0.12% | 67,131 |
| Aug 3, 2026 | 4.32 | 4.34 | 4.25 | 4.32 | 4.32 | -1.82% | 17,685 |
| Jul 31, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -2.44% | 3,311 |
| Jul 30, 2026 | 4.62 | 4.62 | 4.50 | 4.51 | 4.51 | -1.31% | 18,172 |
| Jul 29, 2026 | 4.62 | 4.68 | 4.53 | 4.57 | 4.57 | 2.93% | 2,325 |
| Jul 28, 2026 | 4.50 | 4.53 | 4.44 | 4.44 | 4.44 | 0.68% | 16,814 |
| Jul 27, 2026 | 4.41 | 4.50 | 4.41 | 4.41 | 4.41 | 0.68% | 14,425 |
| Jul 24, 2026 | 4.44 | 4.46 | 4.38 | 4.38 | 4.38 | -1.51% | 19,406 |
| Jul 23, 2026 | 4.39 | 4.50 | 4.39 | 4.45 | 4.45 | 1.53% | 29,971 |
| Jul 22, 2026 | 4.49 | 4.50 | 4.38 | 4.38 | 4.38 | 0.46% | 10,269 |
| Jul 21, 2026 | 4.38 | 4.47 | 4.36 | 4.36 | 4.36 | -2.90% | 9,877 |
| Jul 20, 2026 | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | -2.39% | 23,186 |
| Jul 17, 2026 | 4.54 | 4.68 | 4.53 | 4.60 | 4.60 | 2.00% | 4,181 |
| Jul 16, 2026 | 4.58 | 4.65 | 4.51 | 4.51 | 4.51 | -3.35% | 26,036 |
| Jul 15, 2026 | 4.60 | 4.70 | 4.60 | 4.67 | 4.67 | 1.22% | 139,500 |
| Jul 14, 2026 | 4.76 | 4.76 | 4.61 | 4.61 | 4.61 | -2.02% | 18,129 |
| Jul 13, 2026 | 4.61 | 4.76 | 4.61 | 4.71 | 4.71 | 2.28% | 44,916 |
| Jul 10, 2026 | 4.75 | 4.79 | 4.60 | 4.60 | 4.60 | -2.67% | 36,055 |
| Jul 9, 2026 | 4.67 | 4.74 | 4.60 | 4.73 | 4.73 | 1.27% | 15,407 |
| Jul 8, 2026 | 4.61 | 4.72 | 4.60 | 4.67 | 4.67 | 1.45% | 937,753 |
| Jul 7, 2026 | 4.70 | 4.71 | 4.60 | 4.60 | 4.60 | -0.65% | 59,746 |
| Jul 6, 2026 | 4.71 | 4.72 | 4.63 | 4.63 | 4.63 | 0.43% | 83,815 |
| Jul 2, 2026 | 4.70 | 4.70 | 4.60 | 4.61 | 4.61 | -0.13% | 17,824 |
| Jul 1, 2026 | 4.72 | 4.72 | 4.52 | 4.62 | 4.62 | 1.67% | 6,755 |
| Jun 30, 2026 | 4.57 | 4.70 | 4.53 | 4.54 | 4.54 | -0.66% | 42,184 |
| Jun 29, 2026 | 4.72 | 4.72 | 4.57 | 4.57 | 4.57 | 0.66% | 39,874 |
| Jun 26, 2026 | 4.48 | 4.72 | 4.48 | 4.54 | 4.54 | -2.16% | 58,329 |
| Jun 25, 2026 | 4.55 | 4.68 | 4.55 | 4.64 | 4.64 | 2.88% | 1,794 |
| Jun 24, 2026 | 4.57 | 4.63 | 4.51 | 4.51 | 4.51 | 0.45% | 48,405 |
| Jun 23, 2026 | 4.85 | 4.89 | 4.49 | 4.49 | 4.49 | -25.66% | 79,540 |
| Jun 22, 2026 | 6.18 | 6.28 | 6.04 | 6.04 | 6.04 | -0.66% | 39,657 |
| Jun 18, 2026 | 6.40 | 6.40 | 6.03 | 6.08 | 6.08 | -2.12% | 11,493 |
| Jun 17, 2026 | 6.42 | 6.42 | 6.04 | 6.21 | 6.21 | 2.34% | 11,585 |
| Jun 16, 2026 | 6.21 | 6.32 | 6.07 | 6.07 | 6.07 | -3.19% | 18,867 |
| Jun 15, 2026 | 6.16 | 6.40 | 6.16 | 6.27 | 6.27 | 2.12% | 35,566 |
| Jun 12, 2026 | 6.16 | 6.49 | 6.13 | 6.14 | 6.14 | -2.46% | 1,632 |
| Jun 11, 2026 | 6.11 | 6.34 | 6.06 | 6.30 | 6.30 | 4.22% | 5,704 |
| Jun 10, 2026 | 6.34 | 6.34 | 6.04 | 6.04 | 6.04 | -4.73% | 7,574 |
| Jun 9, 2026 | 6.36 | 6.36 | 6.20 | 6.34 | 6.34 | 0.24% | 14,259 |
| Jun 8, 2026 | 6.44 | 6.47 | 6.18 | 6.33 | 6.33 | -0.05% | 47,324 |
| Jun 5, 2026 | 6.33 | 6.45 | 6.24 | 6.33 | 6.33 | 0.05% | 42,048 |
| Jun 4, 2026 | 6.18 | 6.46 | 6.18 | 6.33 | 6.32 | -1.24% | 49,142 |
| Jun 3, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | -1.63% | 4,634 |
| Jun 2, 2026 | 6.46 | 6.54 | 6.44 | 6.51 | 6.51 | 1.83% | 15,939 |
| Jun 1, 2026 | 6.37 | 6.42 | 6.34 | 6.39 | 6.39 | 4.46% | 7,168 |