Bouygues SA (BOUYY)
OTCMKTS · Delayed Price · Currency is USD
9.60
-0.05 (-0.52%)
Oct 17, 2025, 3:59 PM EDT
Bouygues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.59 | 9.62 | 9.58 | 9.60 | 9.60 | -0.52% | 35,385 |
| Oct 16, 2025 | 9.54 | 9.66 | 9.54 | 9.65 | 9.65 | -0.52% | 39,272 |
| Oct 15, 2025 | 9.70 | 9.72 | 9.49 | 9.70 | 9.70 | 7.18% | 27,227 |
| Oct 14, 2025 | 8.92 | 9.05 | 8.92 | 9.05 | 9.05 | 2.84% | 83,355 |
| Oct 13, 2025 | 8.76 | 8.80 | 8.75 | 8.80 | 8.80 | 0.11% | 56,032 |
| Oct 10, 2025 | 8.82 | 8.87 | 8.77 | 8.79 | 8.79 | -0.68% | 62,183 |
| Oct 9, 2025 | 8.82 | 8.85 | 8.80 | 8.85 | 8.85 | 1.61% | 63,655 |
| Oct 8, 2025 | 8.66 | 8.73 | 8.66 | 8.71 | 8.71 | 1.40% | 44,536 |
| Oct 7, 2025 | 8.58 | 8.64 | 8.57 | 8.59 | 8.59 | -1.83% | 42,953 |
| Oct 6, 2025 | 8.71 | 8.75 | 8.69 | 8.75 | 8.75 | -2.67% | 48,328 |
| Oct 3, 2025 | 8.95 | 9.00 | 8.93 | 8.99 | 8.99 | -1.53% | 60,323 |
| Oct 2, 2025 | 9.08 | 9.13 | 8.97 | 9.13 | 9.13 | 1.44% | 39,521 |
| Oct 1, 2025 | 8.97 | 9.00 | 8.95 | 9.00 | 9.00 | 0.22% | 34,596 |
| Sep 30, 2025 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 0.22% | 52,534 |
| Sep 29, 2025 | 8.96 | 8.98 | 8.92 | 8.96 | 8.96 | 0.79% | 34,233 |
| Sep 26, 2025 | 8.84 | 8.94 | 8.84 | 8.89 | 8.89 | 2.66% | 62,889 |
| Sep 25, 2025 | 8.70 | 8.70 | 8.61 | 8.66 | 8.66 | -0.35% | 59,256 |
| Sep 24, 2025 | 8.71 | 8.75 | 8.69 | 8.69 | 8.69 | -0.57% | 40,550 |
| Sep 23, 2025 | 8.79 | 8.80 | 8.70 | 8.74 | 8.74 | -0.29% | 76,543 |
| Sep 22, 2025 | 8.78 | 8.78 | 8.71 | 8.77 | 8.77 | 0.09% | 49,247 |
| Sep 19, 2025 | 8.71 | 8.76 | 8.71 | 8.76 | 8.76 | 0.56% | 68,752 |
| Sep 18, 2025 | 8.68 | 8.76 | 8.68 | 8.71 | 8.71 | -0.48% | 30,791 |
| Sep 17, 2025 | 8.77 | 8.81 | 8.73 | 8.75 | 8.75 | -1.35% | 59,294 |
| Sep 16, 2025 | 8.77 | 8.87 | 8.77 | 8.87 | 8.87 | -1.11% | 62,979 |
| Sep 15, 2025 | 8.96 | 8.98 | 8.91 | 8.97 | 8.97 | 1.36% | 49,222 |
| Sep 12, 2025 | 8.81 | 8.86 | 8.81 | 8.85 | 8.85 | 0.11% | 79,472 |
| Sep 11, 2025 | 8.83 | 8.84 | 8.79 | 8.84 | 8.84 | 1.14% | 35,212 |
| Sep 10, 2025 | 8.75 | 8.78 | 8.66 | 8.74 | 8.74 | 1.63% | 33,844 |
| Sep 9, 2025 | 8.59 | 8.61 | 8.57 | 8.60 | 8.60 | 0.74% | 24,835 |
| Sep 8, 2025 | 8.54 | 8.54 | 8.49 | 8.54 | 8.54 | 1.39% | 35,235 |
| Sep 5, 2025 | 8.44 | 8.45 | 8.38 | 8.42 | 8.42 | - | 31,610 |
| Sep 4, 2025 | 8.37 | 8.42 | 8.31 | 8.42 | 8.42 | 1.94% | 39,397 |
| Sep 3, 2025 | 8.29 | 8.35 | 8.24 | 8.26 | 8.26 | 0.12% | 64,804 |
| Sep 2, 2025 | 8.26 | 8.28 | 8.19 | 8.25 | 8.25 | -3.51% | 65,159 |
| Aug 29, 2025 | 8.51 | 8.56 | 8.47 | 8.55 | 8.55 | -0.12% | 35,844 |
| Aug 28, 2025 | 8.57 | 8.59 | 8.50 | 8.56 | 8.56 | 0.71% | 50,351 |
| Aug 27, 2025 | 8.44 | 8.50 | 8.42 | 8.50 | 8.50 | 0.47% | 53,346 |
| Aug 26, 2025 | 8.42 | 8.49 | 8.41 | 8.46 | 8.46 | -1.05% | 28,813 |
| Aug 25, 2025 | 8.79 | 8.79 | 8.51 | 8.55 | 8.55 | -5.00% | 36,639 |
| Aug 22, 2025 | 8.99 | 9.04 | 8.99 | 9.00 | 9.00 | 0.78% | 10,963 |
| Aug 21, 2025 | 8.94 | 8.94 | 8.90 | 8.93 | 8.93 | -0.78% | 32,997 |
| Aug 20, 2025 | 9.04 | 9.04 | 8.92 | 9.00 | 9.00 | -0.44% | 58,568 |
| Aug 19, 2025 | 9.11 | 9.11 | 9.04 | 9.04 | 9.04 | 0.22% | 24,030 |
| Aug 18, 2025 | 9.10 | 9.10 | 9.00 | 9.02 | 9.02 | -1.37% | 25,632 |
| Aug 15, 2025 | 9.17 | 9.17 | 9.08 | 9.15 | 9.15 | 1.16% | 26,271 |
| Aug 14, 2025 | 9.02 | 9.09 | 9.02 | 9.04 | 9.04 | 0.67% | 33,088 |
| Aug 13, 2025 | 8.97 | 9.00 | 8.95 | 8.98 | 8.98 | 0.90% | 16,538 |
| Aug 12, 2025 | 8.88 | 8.97 | 8.79 | 8.90 | 8.90 | 0.34% | 26,914 |
| Aug 11, 2025 | 8.82 | 8.88 | 8.76 | 8.87 | 8.87 | 1.37% | 18,546 |
| Aug 8, 2025 | 8.77 | 8.85 | 8.74 | 8.75 | 8.75 | 0.92% | 46,184 |