Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bollore Investissement (OP: BOIVF )

6.680 +0.070 (+1.06%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.480 4.540 4.480 4.505 12,600 +0.04(+1.01%)
Mar 28, 2019 4.470 4.500 4.440 4.460 11,768 -0.01(-0.22%)
Mar 27, 2019 4.500 4.540 4.444 4.470 61,753 +0.00(+0.00%)
Mar 26, 2019 4.490 4.500 4.470 4.470 15,124 -0.03(-0.67%)
Mar 25, 2019 4.530 4.530 4.460 4.500 29,795 +0.08(+1.81%)
Mar 22, 2019 4.480 4.490 4.384 4.420 42,800 -0.08(-1.78%)
Mar 21, 2019 4.400 4.520 4.370 4.500 73,919 +0.03(+0.67%)
Mar 20, 2019 4.490 4.500 4.390 4.470 33,320 -0.03(-0.67%)
Mar 19, 2019 4.474 4.548 4.471 4.500 25,219 +0.07(+1.58%)
Mar 18, 2019 4.405 4.430 4.380 4.430 40,400 +0.09(+2.07%)
Mar 15, 2019 4.400 4.410 4.340 4.340 201,600 -0.11(-2.47%)
Mar 14, 2019 4.425 4.450 4.390 4.450 87,036 +0.04(+0.91%)
Mar 13, 2019 4.350 4.430 4.350 4.410 26,447 +0.03(+0.57%)
Mar 12, 2019 4.392 4.400 4.362 4.385 11,831 +0.05(+1.27%)
Mar 11, 2019 4.295 4.400 4.295 4.330 38,131 +0.03(+0.58%)
Mar 08, 2019 4.340 4.350 4.290 4.305 18,500 -0.06(-1.26%)
Mar 07, 2019 4.400 4.400 4.310 4.360 10,967 -0.07(-1.69%)
Mar 06, 2019 4.480 4.480 4.430 4.435 24,200 -0.07(-1.44%)
Mar 05, 2019 4.465 4.500 4.424 4.500 20,904 +0.01(+0.22%)
Mar 04, 2019 4.540 4.540 4.460 4.490 16,149 -0.01(-0.22%)
Mar 01, 2019 4.490 4.500 4.460 4.500 91,000 +0.06(+1.35%)
Feb 28, 2019 4.410 4.470 4.390 4.440 78,502 +0.23(+5.46%)
Feb 27, 2019 4.220 4.220 4.059 4.210 235,052 +0.04(+0.96%)
Feb 26, 2019 4.140 4.180 4.110 4.170 107,983 +0.06(+1.36%)
Feb 25, 2019 4.130 4.130 4.090 4.114 37,580 +0.00(+0.10%)
Feb 22, 2019 4.090 4.130 4.090 4.110 32,500 +0.00(+0.00%)
Feb 21, 2019 4.150 4.150 4.090 4.110 106,966 -0.04(-0.96%)
Feb 20, 2019 4.145 4.180 4.120 4.150 125,744 +0.02(+0.48%)
Feb 19, 2019 4.130 4.150 4.080 4.130 565,790 -0.00(-0.12%)
Feb 15, 2019 4.190 4.220 4.110 4.135 738,200 +0.18(+4.68%)
Feb 14, 2019 3.920 4.000 3.890 3.950 91,428 +0.04(+1.02%)
Feb 13, 2019 3.930 3.940 3.870 3.910 403,214 -0.06(-1.64%)
Feb 12, 2019 3.990 4.000 3.940 3.975 117,451 +0.04(+0.89%)
Feb 11, 2019 3.970 3.970 3.920 3.940 106,038 -0.07(-1.75%)
Feb 08, 2019 4.010 4.010 3.930 4.010 864,900 -0.06(-1.35%)
Feb 07, 2019 4.100 4.100 4.050 4.065 400,923 -0.08(-2.05%)
Feb 06, 2019 4.170 4.170 4.120 4.150 99,007 -0.02(-0.48%)
Feb 05, 2019 4.150 4.210 4.150 4.170 213,232 +0.03(+0.60%)
Feb 04, 2019 4.140 4.170 4.115 4.145 157,704 -0.03(-0.69%)
Feb 01, 2019 4.150 4.190 4.110 4.174 108,600 +0.01(+0.34%)
Jan 31, 2019 4.110 4.170 4.110 4.160 159,237 +0.07(+1.71%)
Jan 30, 2019 4.050 4.090 4.030 4.090 82,127 +0.04(+0.86%)
Jan 29, 2019 4.070 4.070 4.010 4.055 21,999 -0.04(-0.86%)
Jan 28, 2019 4.070 4.090 4.030 4.090 54,093 +0.01(+0.25%)
Jan 25, 2019 4.050 4.090 4.010 4.080 64,600 +0.10(+2.51%)
Jan 24, 2019 4.060 4.060 3.956 3.980 88,812 -0.08(-2.02%)
Jan 23, 2019 4.105 4.150 4.050 4.062 28,863 -0.04(-0.93%)
Jan 22, 2019 4.110 4.110 4.050 4.100 105,255 -0.02(-0.36%)
Jan 18, 2019 4.170 4.170 4.090 4.115 45,100 -0.05(-1.32%)
Jan 17, 2019 4.095 4.170 4.070 4.170 44,831 +0.06(+1.46%)
Jan 16, 2019 4.080 4.150 4.080 4.110 224,400 +0.05(+1.23%)
Jan 15, 2019 4.080 4.080 4.020 4.060 33,949 -0.03(-0.73%)
Jan 14, 2019 4.110 4.120 4.067 4.090 255,430 -0.08(-1.92%)
Jan 11, 2019 4.170 4.190 4.128 4.170 80,100 -0.06(-1.37%)
Jan 10, 2019 4.175 4.230 4.160 4.228 20,811 -0.01(-0.28%)
Jan 09, 2019 4.200 4.240 4.180 4.240 54,852 +0.03(+0.73%)
Jan 08, 2019 4.215 4.250 4.160 4.209 95,848 +0.06(+1.48%)
Jan 07, 2019 4.140 4.170 4.100 4.148 47,154 +0.11(+2.67%)
Jan 04, 2019 3.985 4.070 3.980 4.040 35,600 +0.05(+1.25%)
Jan 03, 2019 3.960 3.990 3.920 3.990 30,866 +0.02(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.