Bouygues SA (BOUYY)
OTCMKTS · Delayed Price · Currency is USD
9.63
+0.26 (2.77%)
Nov 9, 2026, 3:49 PM EST
BOUYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.55 | 9.67 | 9.52 | 9.63 | 9.63 | 2.77% | 103,039 |
| Nov 6, 2026 | 9.24 | 9.39 | 9.24 | 9.37 | 9.37 | -2.19% | 65,545 |
| Nov 5, 2026 | 9.61 | 9.66 | 9.58 | 9.58 | 9.58 | 1.91% | 72,434 |
| Nov 4, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | 3.30% | 182,044 |
| Nov 3, 2026 | 9.17 | 9.18 | 9.10 | 9.10 | 9.10 | -0.76% | 92,521 |
| Nov 2, 2026 | 9.15 | 9.23 | 9.14 | 9.17 | 9.17 | 1.10% | 219,608 |
| Oct 30, 2026 | 9.06 | 9.09 | 9.01 | 9.07 | 9.07 | -1.20% | 123,265 |
| Oct 29, 2026 | 9.14 | 9.18 | 9.10 | 9.18 | 9.18 | 0.44% | 132,783 |
| Oct 28, 2026 | 9.09 | 9.14 | 9.05 | 9.14 | 9.14 | 0.55% | 184,266 |
| Oct 27, 2026 | 9.04 | 9.13 | 9.01 | 9.09 | 9.09 | - | 252,785 |
| Oct 26, 2026 | 9.09 | 9.12 | 9.05 | 9.09 | 9.09 | 1.00% | 334,600 |
| Oct 23, 2026 | 8.91 | 9.02 | 8.87 | 9.00 | 9.00 | - | 161,539 |
| Oct 22, 2026 | 8.93 | 9.01 | 8.92 | 9.00 | 9.00 | -0.55% | 241,419 |
| Oct 21, 2026 | 9.14 | 9.15 | 9.00 | 9.05 | 9.05 | -0.55% | 162,630 |
| Oct 20, 2026 | 9.02 | 9.14 | 9.02 | 9.10 | 9.10 | - | 264,036 |
| Oct 19, 2026 | 9.07 | 9.11 | 9.04 | 9.10 | 9.10 | -1.62% | 268,841 |
| Oct 16, 2026 | 9.27 | 9.30 | 9.21 | 9.25 | 9.25 | 0.98% | 203,686 |
| Oct 15, 2026 | 9.12 | 9.18 | 9.05 | 9.16 | 9.16 | 2.69% | 291,188 |
| Oct 14, 2026 | 8.95 | 8.95 | 8.87 | 8.92 | 8.92 | -1.33% | 244,790 |
| Oct 13, 2026 | 9.05 | 9.05 | 8.98 | 9.04 | 9.04 | 0.78% | 335,635 |
| Oct 12, 2026 | 8.97 | 9.00 | 8.94 | 8.97 | 8.97 | -0.55% | 232,681 |
| Oct 9, 2026 | 9.01 | 9.02 | 8.95 | 9.02 | 9.02 | -1.31% | 197,484 |
| Oct 8, 2026 | 9.09 | 9.14 | 9.02 | 9.14 | 9.14 | 0.44% | 128,509 |
| Oct 7, 2026 | 9.07 | 9.11 | 9.05 | 9.10 | 9.10 | -1.30% | 154,502 |
| Oct 6, 2026 | 9.16 | 9.25 | 9.16 | 9.22 | 9.22 | 1.21% | 247,593 |
| Oct 5, 2026 | 9.03 | 9.11 | 8.98 | 9.11 | 9.11 | - | 213,117 |
| Oct 2, 2026 | 9.13 | 9.14 | 9.08 | 9.11 | 9.11 | -0.65% | 139,352 |
| Oct 1, 2026 | 9.22 | 9.23 | 9.11 | 9.17 | 9.17 | -2.34% | 279,727 |
| Sep 30, 2026 | 9.46 | 9.57 | 9.36 | 9.39 | 9.39 | -2.80% | 129,407 |
| Sep 29, 2026 | 9.62 | 9.67 | 9.58 | 9.66 | 9.66 | -1.13% | 125,583 |
| Sep 28, 2026 | 9.80 | 9.84 | 9.73 | 9.77 | 9.77 | -0.81% | 156,709 |
| Sep 25, 2026 | 9.77 | 9.85 | 9.73 | 9.85 | 9.85 | 0.51% | 77,919 |
| Sep 24, 2026 | 9.75 | 9.83 | 9.71 | 9.80 | 9.80 | 0.31% | 259,483 |
| Sep 23, 2026 | 9.83 | 9.83 | 9.75 | 9.77 | 9.77 | -2.20% | 80,298 |
| Sep 22, 2026 | 10.00 | 10.02 | 9.90 | 9.99 | 9.99 | 0.30% | 94,170 |
| Sep 21, 2026 | 9.99 | 9.99 | 9.93 | 9.96 | 9.96 | 0.30% | 129,395 |
| Sep 18, 2026 | 9.90 | 9.94 | 9.82 | 9.93 | 9.93 | -2.84% | 106,326 |
| Sep 17, 2026 | 10.22 | 10.26 | 10.19 | 10.22 | 10.22 | 0.20% | 193,172 |
| Sep 16, 2026 | 10.23 | 10.28 | 10.14 | 10.20 | 10.20 | 1.19% | 92,919 |
| Sep 15, 2026 | 10.09 | 10.10 | 10.03 | 10.08 | 10.08 | -0.20% | 186,169 |
| Sep 14, 2026 | 10.04 | 10.12 | 10.00 | 10.10 | 10.10 | -0.69% | 133,219 |
| Sep 11, 2026 | 10.18 | 10.22 | 10.15 | 10.17 | 10.17 | 0.59% | 76,662 |
| Sep 10, 2026 | 10.14 | 10.17 | 10.11 | 10.11 | 10.11 | -0.88% | 119,597 |
| Sep 9, 2026 | 10.33 | 10.33 | 10.18 | 10.20 | 10.20 | -2.02% | 73,421 |
| Sep 8, 2026 | 10.42 | 10.46 | 10.38 | 10.41 | 10.41 | 1.07% | 95,160 |
| Sep 4, 2026 | 10.28 | 10.32 | 10.27 | 10.30 | 10.30 | 0.88% | 56,026 |
| Sep 3, 2026 | 10.20 | 10.25 | 10.16 | 10.21 | 10.21 | 1.09% | 96,403 |
| Sep 2, 2026 | 10.11 | 10.14 | 10.06 | 10.10 | 10.10 | -0.88% | 85,786 |
| Sep 1, 2026 | 10.21 | 10.25 | 10.18 | 10.19 | 10.19 | - | 69,783 |
| Aug 31, 2026 | 10.26 | 10.29 | 10.17 | 10.19 | 10.19 | 0.39% | 130,221 |