Bolloré SE (BOIVF)
OTC: BOIVF
· Real-Time Price · USD
5.72
-0.08 (-1.29%)
At close: Aug 14, 2025, 1:43 PM
5.73
0.09%
After-hours: Aug 13, 2025, 08:00 PM EDT
BOIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.67 | 5.84 | 5.67 | 5.73 | 5.73 | -1.21% | 32,505 |
| Aug 13, 2025 | 5.70 | 5.91 | 5.70 | 5.80 | 5.80 | 0.87% | 35,622 |
| Aug 12, 2025 | 5.67 | 5.91 | 5.67 | 5.75 | 5.75 | -0.17% | 108,800 |
| Aug 11, 2025 | 5.91 | 5.91 | 5.76 | 5.76 | 5.76 | 0.00% | 17,117 |
| Aug 8, 2025 | 5.74 | 6.00 | 5.74 | 5.76 | 5.76 | -2.21% | 30,228 |
| Aug 7, 2025 | 5.77 | 5.95 | 5.77 | 5.89 | 5.89 | 1.55% | 56,323 |
| Aug 6, 2025 | 5.95 | 5.95 | 5.75 | 5.80 | 5.80 | 0.87% | 46,800 |
| Aug 5, 2025 | 5.72 | 5.90 | 5.72 | 5.75 | 5.75 | 1.41% | 43,200 |
| Aug 4, 2025 | 5.66 | 5.87 | 5.66 | 5.67 | 5.67 | -0.18% | 6,715 |
| Aug 1, 2025 | 5.84 | 6.01 | 5.66 | 5.68 | 5.68 | -1.90% | 13,700 |
| Jul 31, 2025 | 5.82 | 5.96 | 5.67 | 5.79 | 5.79 | 0.52% | 57,000 |
| Jul 30, 2025 | 6.00 | 6.03 | 5.76 | 5.76 | 5.76 | -2.37% | 2,302 |
| Jul 29, 2025 | 5.84 | 6.15 | 5.80 | 5.90 | 5.90 | -0.17% | 47,430 |
| Jul 28, 2025 | 6.00 | 6.14 | 5.91 | 5.91 | 5.91 | -3.75% | 56,031 |
| Jul 25, 2025 | 6.17 | 6.30 | 6.14 | 6.14 | 6.14 | -2.38% | 14,737 |
| Jul 24, 2025 | 6.19 | 6.48 | 6.19 | 6.29 | 6.29 | -1.41% | 21,149 |
| Jul 23, 2025 | 6.16 | 6.38 | 6.16 | 6.38 | 6.38 | 0.79% | 23,016 |
| Jul 22, 2025 | 6.33 | 6.47 | 6.17 | 6.33 | 6.33 | 1.77% | 1,100 |
| Jul 21, 2025 | 6.45 | 6.45 | 6.11 | 6.22 | 6.22 | 1.63% | 8,525 |
| Jul 18, 2025 | 6.29 | 6.38 | 6.11 | 6.12 | 6.12 | 1.16% | 17,500 |