Bouygues SA (BOUYY)
OTCMKTS · Delayed Price · Currency is USD
8.48
+0.02 (0.24%)
Aug 27, 2025, 3:44 PM EDT
Bouygues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8.44 | 8.46 | 8.43 | 8.43 | - | -0.37% | 21 |
| 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 |
| Aug 7, 2025 | 8.65 | 8.68 | 8.61 | 8.67 | 8.67 | 1.52% | 42,186 |
| Aug 6, 2025 | 8.55 | 8.58 | 8.50 | 8.54 | 8.54 | 1.12% | 32,463 |
| Aug 5, 2025 | 8.46 | 8.48 | 8.43 | 8.45 | 8.45 | 0.61% | 110,557 |
| Aug 4, 2025 | 8.46 | 8.46 | 8.35 | 8.39 | 8.39 | 0.77% | 33,692 |
| Aug 1, 2025 | 8.36 | 8.36 | 8.28 | 8.33 | 8.33 | 1.46% | 53,500 |
| Jul 31, 2025 | 8.29 | 8.30 | 8.20 | 8.21 | 8.21 | -8.06% | 51,420 |
| Jul 30, 2025 | 8.92 | 9.05 | 8.85 | 8.93 | 8.93 | -0.67% | 45,700 |
| Jul 29, 2025 | 8.96 | 9.05 | 8.88 | 8.99 | 8.99 | 1.81% | 27,802 |
| Jul 28, 2025 | 8.88 | 8.88 | 8.80 | 8.83 | 8.83 | -2.65% | 29,220 |
| Jul 25, 2025 | 9.01 | 9.11 | 9.00 | 9.07 | 9.07 | 0.67% | 21,786 |
| Jul 24, 2025 | 9.05 | 9.05 | 8.98 | 9.01 | 9.01 | -1.42% | 35,541 |
| Jul 23, 2025 | 9.00 | 9.14 | 9.00 | 9.14 | 9.14 | 1.56% | 32,935 |
| Jul 22, 2025 | 8.93 | 9.02 | 8.92 | 9.00 | 9.00 | 0.56% | 32,444 |
| Jul 21, 2025 | 8.93 | 9.05 | 8.93 | 8.95 | 8.95 | -0.11% | 11,471 |
| Jul 18, 2025 | 8.99 | 9.05 | 8.96 | 8.96 | 8.96 | -0.11% | 55,743 |
| Jul 17, 2025 | 8.91 | 8.97 | 8.89 | 8.97 | 8.97 | 0.90% | 25,590 |
| Jul 16, 2025 | 8.78 | 8.89 | 8.78 | 8.89 | 8.89 | -0.22% | 25,092 |
| Jul 15, 2025 | 8.94 | 8.94 | 8.90 | 8.91 | 8.91 | -1.66% | 16,390 |
| Jul 14, 2025 | 9.07 | 9.09 | 9.05 | 9.06 | 9.06 | 1.46% | 38,914 |
| Jul 11, 2025 | 8.95 | 8.98 | 8.91 | 8.93 | 8.93 | -0.78% | 28,581 |
| Jul 10, 2025 | 9.04 | 9.04 | 8.96 | 9.00 | 9.00 | -2.28% | 69,156 |
| Jul 9, 2025 | 9.16 | 9.23 | 9.12 | 9.21 | 9.21 | 1.49% | 42,518 |
| Jul 8, 2025 | 9.03 | 9.11 | 9.02 | 9.08 | 9.08 | -0.34% | 40,507 |
| Jul 7, 2025 | 9.10 | 9.13 | 9.04 | 9.11 | 9.11 | -0.70% | 56,056 |
| Jul 3, 2025 | 9.12 | 9.22 | 9.12 | 9.17 | 9.17 | -0.33% | 16,666 |
| Jul 2, 2025 | 9.10 | 9.21 | 9.09 | 9.20 | 9.20 | 1.32% | 54,039 |
| Jul 1, 2025 | 9.06 | 9.09 | 9.04 | 9.08 | 9.08 | 0.89% | 56,612 |
| Jun 30, 2025 | 8.97 | 9.01 | 8.96 | 9.00 | 9.00 | 0.45% | 44,326 |
| Jun 27, 2025 | 8.90 | 8.99 | 8.89 | 8.96 | 8.96 | 1.13% | 38,292 |
| Jun 26, 2025 | 8.83 | 8.89 | 8.67 | 8.86 | 8.86 | 1.72% | 45,245 |
| Jun 25, 2025 | 8.73 | 8.74 | 8.62 | 8.71 | 8.71 | 0.69% | 27,058 |
| Jun 24, 2025 | 8.66 | 8.68 | 8.63 | 8.65 | 8.65 | 1.05% | 31,953 |
| Jun 23, 2025 | 8.44 | 8.62 | 8.36 | 8.56 | 8.56 | 0.82% | 26,707 |
| Jun 20, 2025 | 8.48 | 8.51 | 8.41 | 8.49 | 8.49 | -2.30% | 29,798 |
| Jun 18, 2025 | 8.66 | 8.73 | 8.62 | 8.69 | 8.69 | 1.40% | 29,016 |
| Jun 17, 2025 | 8.63 | 8.64 | 8.52 | 8.57 | 8.57 | -1.83% | 40,293 |