Bouygues SA (BOUYY)
OTCMKTS
· Delayed Price · Currency is USD
8.51
-0.04 (-0.47%)
Apr 24, 2025, 10:53 AM EDT
Bouygues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.48 | 8.49 | 8.41 | 8.43 | - | -0.52% | 1,209 |
| Apr 22, 2025 | 8.57 | 8.68 | 8.47 | 8.47 | 8.47 | 0.65% | 48,756 |
| Apr 21, 2025 | 8.76 | 8.76 | 8.34 | 8.42 | 8.42 | -0.88% | 43,315 |
| Apr 17, 2025 | 8.46 | 8.63 | 8.37 | 8.49 | 8.49 | 0.95% | 37,391 |
| Apr 16, 2025 | 8.43 | 8.54 | 8.38 | 8.41 | 8.41 | 1.82% | 51,380 |
| Apr 15, 2025 | 8.20 | 8.36 | 8.18 | 8.26 | 8.26 | 2.10% | 27,870 |
| Apr 14, 2025 | 8.02 | 8.17 | 8.02 | 8.09 | 8.09 | 0.25% | 55,983 |
| Apr 11, 2025 | 7.90 | 8.10 | 7.89 | 8.07 | 8.07 | 3.46% | 78,247 |
| Apr 10, 2025 | 7.78 | 7.88 | 7.68 | 7.80 | 7.80 | -3.23% | 82,150 |
| Apr 9, 2025 | 7.54 | 8.06 | 7.50 | 8.06 | 8.06 | 7.47% | 54,688 |
| Apr 8, 2025 | 7.69 | 7.69 | 7.41 | 7.50 | 7.50 | -1.67% | 55,748 |
| Apr 7, 2025 | 7.52 | 7.75 | 7.47 | 7.63 | 7.63 | -0.56% | 81,049 |
| Apr 4, 2025 | 7.86 | 7.86 | 7.67 | 7.67 | 7.67 | -4.96% | 66,746 |
| Apr 3, 2025 | 8.10 | 8.21 | 8.06 | 8.07 | 8.07 | 1.25% | 44,735 |
| Apr 2, 2025 | 7.94 | 8.00 | 7.93 | 7.97 | 7.97 | 0.25% | 34,574 |
| Apr 1, 2025 | 7.93 | 7.98 | 7.89 | 7.95 | 7.95 | 0.38% | 54,096 |
| Mar 31, 2025 | 7.84 | 7.93 | 7.80 | 7.92 | 7.92 | 0.13% | 32,688 |
| Mar 28, 2025 | 7.96 | 7.98 | 7.91 | 7.91 | 7.91 | 0.89% | 13,720 |
| Mar 27, 2025 | 7.94 | 7.97 | 7.84 | 7.84 | 7.84 | 0.77% | 36,909 |
| Mar 26, 2025 | 7.80 | 7.82 | 7.76 | 7.78 | 7.78 | -0.64% | 32,420 |
| Mar 25, 2025 | 7.78 | 7.84 | 7.72 | 7.83 | 7.83 | 0.77% | 19,978 |
| Mar 24, 2025 | 7.73 | 7.77 | 7.65 | 7.77 | 7.77 | -0.13% | 41,434 |
| Mar 21, 2025 | 7.75 | 7.84 | 7.66 | 7.78 | 7.78 | -0.13% | 27,180 |
| Mar 20, 2025 | 7.76 | 7.83 | 7.76 | 7.79 | 7.79 | -0.38% | 26,803 |
| Mar 19, 2025 | 7.82 | 7.91 | 7.78 | 7.82 | 7.82 | -1.26% | 17,250 |
| Mar 18, 2025 | 7.85 | 7.92 | 7.82 | 7.92 | 7.92 | 1.67% | 36,699 |
| Mar 17, 2025 | 7.79 | 7.86 | 7.76 | 7.79 | 7.79 | 1.83% | 39,495 |
| Mar 14, 2025 | 7.77 | 7.80 | 7.64 | 7.65 | 7.65 | - | 27,216 |
| Mar 13, 2025 | 7.60 | 7.65 | 7.53 | 7.65 | 7.65 | 0.26% | 22,825 |
| Mar 12, 2025 | 7.58 | 7.66 | 7.51 | 7.63 | 7.63 | -0.33% | 39,991 |
| Mar 11, 2025 | 7.63 | 7.73 | 7.58 | 7.66 | 7.66 | 2.61% | 23,175 |
| Mar 10, 2025 | 7.60 | 7.63 | 7.45 | 7.46 | 7.46 | -3.87% | 16,252 |
| Mar 7, 2025 | 7.66 | 7.80 | 7.58 | 7.76 | 7.76 | -0.77% | 26,753 |
| Mar 6, 2025 | 7.90 | 7.95 | 7.78 | 7.82 | 7.82 | 3.92% | 109,345 |
| Mar 5, 2025 | 7.43 | 7.57 | 7.34 | 7.53 | 7.53 | 4.51% | 19,770 |
| Mar 4, 2025 | 7.01 | 7.20 | 7.00 | 7.20 | 7.20 | 4.05% | 29,496 |
| Mar 3, 2025 | 6.96 | 6.97 | 6.85 | 6.92 | 6.92 | 2.06% | 85,176 |
| Feb 28, 2025 | 6.84 | 6.85 | 6.77 | 6.78 | 6.78 | -1.02% | 46,976 |
| Feb 27, 2025 | 6.80 | 6.89 | 6.80 | 6.85 | 6.85 | 0.29% | 44,258 |
| Feb 26, 2025 | 6.82 | 6.87 | 6.78 | 6.83 | 6.83 | -0.73% | 49,697 |
| Feb 25, 2025 | 6.80 | 6.88 | 6.80 | 6.88 | 6.88 | 2.69% | 88,839 |
| Feb 24, 2025 | 6.71 | 6.74 | 6.67 | 6.70 | 6.70 | 0.45% | 25,121 |
| Feb 21, 2025 | 6.64 | 6.69 | 6.62 | 6.67 | 6.67 | -1.04% | 28,097 |
| Feb 20, 2025 | 6.69 | 6.74 | 6.67 | 6.74 | 6.74 | 1.66% | 70,561 |
| Feb 19, 2025 | 6.62 | 6.71 | 6.61 | 6.63 | 6.63 | -1.19% | 76,853 |
| Feb 18, 2025 | 6.71 | 6.74 | 6.71 | 6.71 | 6.71 | -0.59% | 25,556 |
| Feb 14, 2025 | 6.73 | 6.75 | 6.67 | 6.75 | 6.75 | 0.90% | 18,894 |
| Feb 13, 2025 | 6.67 | 6.69 | 6.57 | 6.69 | 6.69 | 2.61% | 23,910 |
| Feb 12, 2025 | 6.51 | 6.61 | 6.49 | 6.52 | 6.52 | 1.43% | 31,227 |
| Feb 11, 2025 | 6.44 | 6.47 | 6.40 | 6.43 | 6.43 | 0.12% | 53,272 |