Bouygues(BOUYF)
$48.82+0.15 (+0.31%)
BOUYF
Bouygues historical prices
$48.82
At close:+0.15 (+0.31%)
Bouygues (BOUYF) Historical Prices
28 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.82 | 49.98 | 47.66 | 48.82 | 48.82 | +0.31% | 0 | 0.00 |
| Nov 12, 2026 | 48.67 | 49.81 | 47.53 | 48.67 | 48.67 | +0.09% | 0 | 0.00 |
| Nov 11, 2026 | 48.63 | 49.73 | 47.52 | 48.63 | 48.63 | -1.10% | 0 | 0.00 |
| Nov 10, 2026 | 49.17 | 49.98 | 48.35 | 49.17 | 49.17 | +4.61% | 0 | 0.00 |
| Nov 09, 2026 | 48.69 | 49.57 | 47.80 | 48.69 | 48.69 | +3.59% | 0 | 0.00 |
| Nov 06, 2026 | 47.00 | 48.04 | 45.96 | 47.00 | 47.00 | -5.67% | 0 | 0.00 |
| Nov 05, 2026 | 49.83 | 52.40 | 47.25 | 49.83 | 49.83 | +2.47% | 0 | 0.00 |
| Nov 04, 2026 | 48.63 | 51.20 | 46.05 | 48.63 | 48.63 | +5.99% | 0 | 0.00 |
| Nov 03, 2026 | 45.88 | 46.92 | 44.83 | 45.88 | 45.88 | -0.39% | 0 | 0.00 |
| Nov 02, 2026 | 46.06 | 47.13 | 44.98 | 46.06 | 46.06 | +0.62% | 0 | 0.00 |
| Oct 30, 2026 | 45.77 | 47.64 | 43.90 | 45.77 | 45.77 | -1.59% | 0 | 0.00 |
| Oct 29, 2026 | 46.51 | 48.22 | 44.80 | 46.51 | 46.51 | +0.86% | 0 | 0.00 |
| Oct 28, 2026 | 46.12 | 48.03 | 44.20 | 46.12 | 46.12 | +0.15% | 0 | 0.00 |
| Oct 27, 2026 | 46.05 | 47.74 | 44.35 | 46.05 | 46.05 | -0.39% | 0 | 0.00 |
| Oct 26, 2026 | 46.23 | 47.90 | 44.55 | 46.23 | 46.23 | +2.38% | 0 | 0.00 |
| Oct 23, 2026 | 45.15 | 47.15 | 43.15 | 45.15 | 45.15 | +2.85% | 0 | 0.00 |
| Oct 22, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -4.45% | 700 | 91.88 |
| Oct 21, 2026 | 45.95 | 47.59 | 44.30 | 45.95 | 45.95 | +0.45% | 0 | 0.00 |
| Oct 20, 2026 | 45.74 | 47.83 | 43.65 | 45.74 | 45.74 | -0.33% | 0 | 0.00 |
| Oct 19, 2026 | 45.89 | 47.88 | 43.90 | 45.89 | 45.89 | -1.81% | 0 | 0.00 |
| Oct 16, 2026 | 46.74 | 48.57 | 44.90 | 46.74 | 46.74 | +1.32% | 0 | 0.00 |
| Oct 15, 2026 | 46.13 | 48.00 | 44.25 | 46.13 | 46.13 | +1.46% | 0 | 0.00 |
| Oct 14, 2026 | 45.46 | 47.13 | 43.79 | 45.46 | 45.46 | -0.54% | 0 | 0.00 |
| Oct 13, 2026 | 45.71 | 47.61 | 43.80 | 45.71 | 45.71 | +0.54% | 0 | 0.00 |
| Oct 12, 2026 | 45.46 | 47.47 | 43.45 | 45.46 | 45.46 | -0.33% | 0 | 0.00 |
| Oct 09, 2026 | 45.61 | 47.52 | 43.70 | 45.61 | 45.61 | -0.82% | 0 | 0.00 |
| Oct 08, 2026 | 45.99 | 47.92 | 44.05 | 45.99 | 45.99 | -0.16% | 0 | 0.00 |
| Oct 07, 2026 | 46.06 | 48.07 | 44.05 | 46.06 | 46.06 | +4.92% | 0 | 0.00 |
| Oct 06, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -4.85% | 480 | Infinity |
| Oct 02, 2026 | 46.14 | 48.18 | 44.10 | 46.14 | 46.14 | -0.72% | 0 | NaN |
| Oct 01, 2026 | 46.48 | 48.25 | 44.70 | 46.48 | 46.48 | -2.51% | 0 | NaN |
| Sep 30, 2026 | 47.67 | 49.49 | 45.85 | 47.67 | 47.67 | -2.11% | 0 | NaN |
| Sep 29, 2026 | 48.70 | 50.65 | 46.75 | 48.70 | 48.70 | -1.53% | 0 | NaN |
| Sep 28, 2026 | 49.46 | 51.36 | 47.55 | 49.46 | 49.46 | +0.03% | 0 | NaN |
| Sep 25, 2026 | 49.44 | 51.48 | 47.40 | 49.44 | 49.44 | +0.16% | 0 | NaN |
| Sep 24, 2026 | 49.36 | 51.37 | 47.35 | 49.36 | 49.36 | -0.37% | 0 | NaN |
| Sep 23, 2026 | 49.55 | 51.49 | 47.60 | 49.55 | 49.55 | -1.82% | 0 | NaN |
| Sep 22, 2026 | 50.47 | 52.43 | 48.50 | 50.47 | 50.47 | +0.16% | 0 | NaN |
| Sep 21, 2026 | 50.39 | 52.37 | 48.40 | 50.39 | 50.39 | +0.64% | 0 | NaN |
| Sep 18, 2026 | 50.07 | 52.08 | 48.05 | 50.07 | 50.07 | -3.19% | 0 | NaN |
| Sep 17, 2026 | 51.72 | 53.78 | 49.65 | 51.72 | 51.72 | +0.46% | 0 | NaN |
| Sep 16, 2026 | 51.48 | 53.36 | 49.60 | 51.48 | 51.48 | +1.01% | 0 | NaN |
| Sep 15, 2026 | 50.97 | 52.98 | 48.95 | 50.97 | 50.97 | +0.44% | 0 | NaN |
| Sep 14, 2026 | 50.74 | 52.93 | 48.55 | 50.74 | 50.74 | -1.30% | 0 | NaN |
| Sep 11, 2026 | 51.41 | 53.47 | 49.35 | 51.41 | 51.41 | -1.15% | 0 | NaN |
| Sep 10, 2026 | 52.01 | 53.32 | 50.70 | 52.01 | 52.01 | +0.18% | 0 | NaN |
| Sep 09, 2026 | 51.92 | 53.73 | 50.10 | 51.92 | 51.92 | -1.34% | 0 | NaN |
| Sep 08, 2026 | 52.62 | 54.69 | 50.55 | 52.62 | 52.62 | +0.98% | 0 | NaN |
| Sep 07, 2026 | 52.11 | 54.02 | 50.20 | 52.11 | 52.11 | 0.00% | 0 | NaN |
