Bouygues S.A. (BOUYY)
OTC: BOUYY
· Real-Time Price · USD
9.05
0.03 (0.33%)
At close: Aug 19, 2025, 3:52 PM
9.04
-0.17%
After-hours: Aug 19, 2025, 04:00 PM EDT
BOUYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 8.65 | 8.68 | 8.61 | 8.67 | 8.67 | 1.52% | 42,200 |
| Aug 6, 2025 | 8.55 | 8.58 | 8.50 | 8.54 | 8.54 | 1.07% | 32,500 |
| Aug 5, 2025 | 8.46 | 8.48 | 8.43 | 8.45 | 8.45 | 0.72% | 110,600 |
| Aug 4, 2025 | 8.46 | 8.46 | 8.35 | 8.39 | 8.39 | 0.72% | 33,700 |
| Aug 1, 2025 | 8.36 | 8.36 | 8.28 | 8.33 | 8.33 | 1.46% | 53,500 |
| Jul 31, 2025 | 8.29 | 8.30 | 8.20 | 8.21 | 8.21 | -8.06% | 51,420 |
| Jul 30, 2025 | 8.92 | 9.05 | 8.85 | 8.93 | 8.93 | -0.67% | 45,700 |
| Jul 29, 2025 | 8.95 | 9.05 | 8.88 | 8.99 | 8.99 | 1.81% | 27,802 |
| Jul 28, 2025 | 8.88 | 8.88 | 8.80 | 8.83 | 8.83 | -2.65% | 29,220 |
| Jul 25, 2025 | 9.01 | 9.11 | 9.00 | 9.07 | 9.07 | 0.67% | 21,800 |
| Jul 24, 2025 | 9.05 | 9.05 | 8.98 | 9.01 | 9.01 | -1.42% | 35,541 |
| Jul 23, 2025 | 9.00 | 9.14 | 8.99 | 9.14 | 9.14 | 1.56% | 32,935 |