Bolloré SE (BOIVF)
OTCMKTS · Delayed Price · Currency is USD
6.18
-0.02 (-0.32%)
May 11, 2026, 9:51 AM EST
BOIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.16 | 6.22 | 6.16 | 6.18 | 6.18 | 0.08% | 232,053 |
| May 11, 2026 | 6.20 | 6.29 | 5.97 | 6.18 | 6.18 | -0.35% | 147,414 |
| May 8, 2026 | 6.20 | 6.28 | 6.11 | 6.20 | 6.20 | 0.73% | 200,823 |
| May 7, 2026 | 6.27 | 6.35 | 6.16 | 6.16 | 6.16 | -3.87% | 301,175 |
| May 6, 2026 | 6.42 | 6.42 | 6.35 | 6.40 | 6.40 | 0.60% | 373,229 |
| May 5, 2026 | 6.35 | 6.41 | 6.27 | 6.37 | 6.37 | 1.52% | 299,227 |
| May 4, 2026 | 6.28 | 6.36 | 6.25 | 6.27 | 6.27 | 0.19% | 23,951 |
| May 1, 2026 | 6.22 | 6.34 | 6.17 | 6.26 | 6.26 | 0.05% | 32,202 |
| Apr 30, 2026 | 6.21 | 6.27 | 6.21 | 6.26 | 6.26 | -1.50% | 26,706 |
| Apr 29, 2026 | 6.18 | 6.35 | 6.16 | 6.35 | 6.35 | 2.42% | 39,096 |
| Apr 28, 2026 | 6.21 | 6.30 | 6.20 | 6.20 | 6.20 | 0.49% | 18,131 |
| Apr 27, 2026 | 6.26 | 6.35 | 6.17 | 6.17 | 6.17 | 0.33% | 18,518 |
| Apr 24, 2026 | 6.10 | 6.18 | 6.07 | 6.15 | 6.15 | 1.65% | 13,889 |
| Apr 23, 2026 | 6.05 | 6.06 | 5.91 | 6.05 | 6.05 | 1.22% | 22,856 |
| Apr 22, 2026 | 5.98 | 6.02 | 5.98 | 5.98 | 5.98 | 0.71% | 4,676 |
| Apr 21, 2026 | 5.92 | 5.97 | 5.89 | 5.94 | 5.94 | 0.25% | 9,784 |
| Apr 20, 2026 | 5.94 | 5.97 | 5.87 | 5.92 | 5.92 | -0.95% | 234,860 |
| Apr 17, 2026 | 5.90 | 5.99 | 5.89 | 5.98 | 5.98 | 2.43% | 60,056 |
| Apr 16, 2026 | 5.80 | 5.96 | 5.80 | 5.84 | 5.84 | - | 4,548 |
| Apr 15, 2026 | 5.87 | 5.88 | 5.80 | 5.84 | 5.84 | -0.34% | 1,704 |
| Apr 14, 2026 | 5.85 | 5.86 | 5.78 | 5.86 | 5.86 | 2.36% | 17,297 |
| Apr 13, 2026 | 5.75 | 5.80 | 5.72 | 5.72 | 5.72 | -2.11% | 138,861 |
| Apr 10, 2026 | 5.76 | 5.84 | 5.76 | 5.84 | 5.84 | 1.35% | 61,291 |
| Apr 9, 2026 | 5.69 | 5.90 | 5.69 | 5.77 | 5.76 | -0.09% | 9,899 |
| Apr 8, 2026 | 5.98 | 5.98 | 5.67 | 5.77 | 5.77 | -1.20% | 8,150 |
| Apr 7, 2026 | 5.80 | 5.94 | 5.76 | 5.84 | 5.84 | 4.66% | 75,912 |
| Apr 6, 2026 | 5.49 | 5.71 | 5.49 | 5.58 | 5.58 | -0.62% | 362 |
| Apr 2, 2026 | 5.61 | 5.62 | 5.57 | 5.62 | 5.61 | 0.09% | 7,777 |
| Apr 1, 2026 | 5.79 | 5.79 | 5.61 | 5.61 | 5.61 | 0.36% | 7,383 |
| Mar 31, 2026 | 5.54 | 5.68 | 5.52 | 5.59 | 5.59 | 1.82% | 14,054 |
| Mar 30, 2026 | 5.49 | 5.62 | 5.49 | 5.49 | 5.49 | - | 73,563 |
| Mar 27, 2026 | 5.52 | 5.62 | 5.49 | 5.49 | 5.49 | -1.44% | 43,078 |
| Mar 26, 2026 | 5.61 | 5.66 | 5.48 | 5.57 | 5.57 | -1.21% | 25,181 |
| Mar 25, 2026 | 5.52 | 5.68 | 5.52 | 5.64 | 5.64 | 2.51% | 28,347 |
| Mar 24, 2026 | 5.70 | 5.70 | 5.49 | 5.50 | 5.50 | -1.08% | 12,806 |
| Mar 23, 2026 | 5.53 | 5.68 | 5.52 | 5.56 | 5.56 | 2.02% | 15,279 |
| Mar 20, 2026 | 5.55 | 5.65 | 5.29 | 5.45 | 5.45 | -3.02% | 25,801 |
| Mar 19, 2026 | 5.52 | 5.62 | 5.47 | 5.62 | 5.62 | -0.09% | 90,281 |
| Mar 18, 2026 | 5.40 | 5.80 | 5.40 | 5.63 | 5.63 | 8.80% | 227,189 |
| Mar 17, 2026 | 5.00 | 5.35 | 5.00 | 5.17 | 5.17 | 3.40% | 275,937 |
| Mar 16, 2026 | 5.08 | 5.10 | 5.00 | 5.00 | 5.00 | 0.81% | 17,849 |
| Mar 13, 2026 | 5.09 | 5.14 | 4.96 | 4.96 | 4.96 | -0.20% | 375,509 |
| Mar 12, 2026 | 4.98 | 5.14 | 4.96 | 4.97 | 4.97 | -3.50% | 18,572 |
| Mar 11, 2026 | 5.19 | 5.33 | 5.02 | 5.15 | 5.15 | -1.90% | 3,484 |
| Mar 10, 2026 | 5.35 | 5.39 | 5.20 | 5.25 | 5.25 | 1.74% | 7,330 |
| Mar 9, 2026 | 5.10 | 5.32 | 5.02 | 5.16 | 5.16 | 1.57% | 27,983 |
| Mar 6, 2026 | 5.12 | 5.26 | 5.08 | 5.08 | 5.08 | -4.51% | 74,045 |
| Mar 5, 2026 | 5.27 | 5.41 | 5.12 | 5.32 | 5.32 | -0.19% | 73,633 |
| Mar 4, 2026 | 5.40 | 5.48 | 5.32 | 5.33 | 5.33 | -2.29% | 52,211 |
| Mar 3, 2026 | 5.45 | 5.56 | 5.39 | 5.46 | 5.46 | -2.59% | 9,696 |