Bouygues S.A. (BOUYY)
OTC: BOUYY
· Real-Time Price · USD
8.97
-0.16 (-1.75%)
At close: Oct 03, 2025, 3:58 PM
8.97
0.00%
Pre-market: Oct 03, 2025, 11:06 AM EDT
BOUYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.95 | 9.00 | 8.93 | 8.99 | 8.99 | -1.53% | 60,323 |
| Oct 2, 2025 | 9.08 | 9.13 | 8.97 | 9.13 | 9.13 | 1.44% | 39,521 |
| Oct 1, 2025 | 8.97 | 9.00 | 8.95 | 9.00 | 9.00 | 0.22% | 34,600 |
| Sep 30, 2025 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 0.22% | 52,534 |
| Sep 29, 2025 | 8.96 | 8.98 | 8.92 | 8.96 | 8.96 | 0.79% | 34,233 |
| Sep 26, 2025 | 8.84 | 8.94 | 8.84 | 8.89 | 8.89 | 2.66% | 62,900 |
| Sep 25, 2025 | 8.70 | 8.70 | 8.61 | 8.66 | 8.66 | -0.35% | 59,300 |
| Sep 24, 2025 | 8.71 | 8.75 | 8.69 | 8.69 | 8.69 | -0.57% | 40,600 |
| Sep 23, 2025 | 8.79 | 8.80 | 8.70 | 8.74 | 8.74 | -0.34% | 76,543 |
| Sep 22, 2025 | 8.78 | 8.78 | 8.70 | 8.77 | 8.77 | 0.11% | 49,247 |
| Sep 19, 2025 | 8.71 | 8.76 | 8.71 | 8.76 | 8.76 | 0.57% | 68,800 |
| Sep 18, 2025 | 8.68 | 8.76 | 8.68 | 8.71 | 8.71 | -0.46% | 30,800 |
| Sep 17, 2025 | 8.77 | 8.81 | 8.73 | 8.75 | 8.75 | -1.35% | 59,300 |
| Sep 16, 2025 | 8.77 | 8.87 | 8.77 | 8.87 | 8.87 | -1.11% | 63,000 |
| Sep 15, 2025 | 8.96 | 8.98 | 8.91 | 8.97 | 8.97 | 1.36% | 49,222 |
| Sep 12, 2025 | 8.81 | 8.86 | 8.81 | 8.85 | 8.85 | 0.11% | 79,500 |
| Sep 11, 2025 | 8.82 | 8.84 | 8.79 | 8.84 | 8.84 | 1.14% | 35,212 |
| Sep 10, 2025 | 8.74 | 8.78 | 8.66 | 8.74 | 8.74 | 1.63% | 33,844 |
| Sep 9, 2025 | 8.59 | 8.61 | 8.57 | 8.60 | 8.60 | 0.70% | 24,835 |
| Sep 8, 2025 | 8.54 | 8.54 | 8.49 | 8.54 | 8.54 | 1.43% | 35,235 |
Page 1 of 51