Bouygues S.A. (BOUYY)
OTC: BOUYY
· Real-Time Price · USD
8.54
0.12 (1.43%)
At close: Sep 08, 2025, 3:51 PM
8.50
-0.47%
After-hours: Sep 08, 2025, 03:01 PM EDT
BOUYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.44 | 8.45 | 8.38 | 8.42 | 8.42 | 0.00% | 31,610 |
| Sep 4, 2025 | 8.37 | 8.42 | 8.31 | 8.42 | 8.42 | 1.94% | 39,400 |
| Sep 3, 2025 | 8.28 | 8.35 | 8.24 | 8.26 | 8.26 | 0.12% | 64,800 |
| Sep 2, 2025 | 8.26 | 8.28 | 8.19 | 8.25 | 8.25 | -3.51% | 65,200 |
| Aug 29, 2025 | 8.51 | 8.56 | 8.47 | 8.55 | 8.55 | -0.12% | 35,844 |
| Aug 28, 2025 | 8.57 | 8.59 | 8.49 | 8.56 | 8.56 | 0.71% | 50,400 |
| Aug 27, 2025 | 8.44 | 8.50 | 8.42 | 8.50 | 8.50 | 0.47% | 53,346 |
| 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 | -5.42% | 36,639 |
| Aug 22, 2025 | 8.99 | 9.04 | 8.99 | 9.04 | 9.04 | 1.23% | 11,000 |
| Aug 21, 2025 | 8.94 | 8.94 | 8.90 | 8.93 | 8.93 | -0.78% | 33,000 |
| Aug 20, 2025 | 9.04 | 9.04 | 8.91 | 9.00 | 9.00 | -0.44% | 58,600 |
| 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 | -1.42% | 25,632 |
| Aug 15, 2025 | 9.16 | 9.17 | 9.08 | 9.15 | 9.15 | 1.22% | 26,300 |
| Aug 14, 2025 | 9.02 | 9.09 | 9.02 | 9.04 | 9.04 | 0.67% | 33,100 |
| 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% | 46,200 |