OTC Markets OTCPK - Delayed Quote
USD
Bouygues SA (BOUYY)
9.07
-0.11
(-1.20%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.06
9.09
9.01
9.07
9.07
123,300
Oct 29, 2026
9.14
9.18
9.10
9.18
9.18
132,800
Oct 28, 2026
9.09
9.14
9.05
9.14
9.14
184,300
Oct 27, 2026
9.04
9.13
9.01
9.09
9.09
252,800
Oct 26, 2026
9.09
9.12
9.05
9.09
9.09
334,600
Oct 23, 2026
8.91
9.02
8.87
9.00
9.00
161,500
Oct 22, 2026
8.93
9.01
8.92
9.00
9.00
241,400
Oct 21, 2026
9.14
9.15
9.00
9.05
9.05
162,600
Oct 20, 2026
9.02
9.14
9.02
9.10
9.10
264,000
Oct 19, 2026
9.07
9.11
9.03
9.10
9.10
268,800
Oct 16, 2026
9.27
9.30
9.20
9.25
9.25
203,700
Oct 15, 2026
9.12
9.18
9.05
9.16
9.16
291,200
Oct 14, 2026
8.95
8.95
8.87
8.92
8.92
244,800
Oct 13, 2026
9.05
9.05
8.98
9.04
9.04
335,600
Oct 12, 2026
8.97
9.00
8.94
8.97
8.97
232,700
Oct 9, 2026
9.01
9.02
8.95
9.02
9.02
197,500
Oct 8, 2026
9.09
9.14
9.02
9.14
9.14
128,500
Oct 7, 2026
9.07
9.11
9.05
9.10
9.10
154,500
Oct 6, 2026
9.16
9.25
9.16
9.22
9.22
247,600
Oct 5, 2026
9.03
9.11
8.98
9.11
9.11
213,100
Oct 2, 2026
9.13
9.14
9.08
9.11
9.11
139,400
Oct 1, 2026
9.22
9.23
9.10
9.17
9.17
279,700
Sep 30, 2026
9.46
9.57
9.36
9.39
9.39
129,400
Sep 29, 2026
9.62
9.67
9.58
9.66
9.66
125,600
Sep 28, 2026
9.80
9.84
9.73
9.77
9.77
156,700
Sep 25, 2026
9.77
9.85
9.73
9.85
9.85
77,900
Sep 24, 2026
9.75
9.83
9.71
9.80
9.80
259,500
Sep 23, 2026
9.83
9.83
9.75
9.77
9.77
80,300
Sep 22, 2026
10.00
10.02
9.90
9.99
9.99
94,200
Sep 21, 2026
9.99
9.99
9.93
9.96
9.96
129,400
Sep 18, 2026
9.90
9.94
9.82
9.93
9.93
106,300
Sep 17, 2026
10.22
10.26
10.19
10.22
10.22
193,200
Sep 16, 2026
10.23
10.28
10.14
10.20
10.20
92,900
Sep 15, 2026
10.09
10.10
10.03
10.08
10.08
186,200
Sep 14, 2026
10.04
10.12
10.00
10.10
10.10
133,200
Sep 11, 2026
10.18
10.22
10.15
10.17
10.17
76,700
Sep 10, 2026
10.14
10.17
10.11
10.11
10.11
119,600
Sep 9, 2026
10.33
10.33
10.18
10.20
10.20
73,400
Sep 8, 2026
10.42
10.46
10.38
10.41
10.41
95,200
Sep 4, 2026
10.28
10.32
10.27
10.30
10.30
56,000
Sep 3, 2026
10.19
10.25
10.16
10.21
10.21
96,400
Sep 2, 2026
10.11
10.14
10.06
10.10
10.10
85,800
Sep 1, 2026
10.21
10.25
10.18
10.19
10.19
69,800
Aug 31, 2026
10.26
10.28
10.17
10.19
10.19
130,200
Aug 28, 2026
10.15
10.21
10.14
10.15
10.15
54,000
Aug 27, 2026
10.19
10.22
10.06
10.22
10.22
53,400
Aug 26, 2026
10.72
10.73
10.56
10.57
10.57
48,100
Aug 25, 2026
10.70
10.74
10.66
10.72
10.72
53,700
Aug 24, 2026
10.75
10.75
10.63
10.66
10.66
138,400
Aug 21, 2026
10.83
10.83
10.72
10.73
10.73
48,700
Aug 20, 2026
10.73
10.81
10.70
10.80
10.80
55,700
Aug 19, 2026
10.88
10.88
10.80
10.85
10.85
38,000
Aug 18, 2026
10.81
10.81
10.75
10.75
10.75
38,600
Aug 17, 2026
10.94
10.98
10.87
10.92
10.92
50,000
Aug 14, 2026
10.97
11.04
10.95
10.95
10.95
28,200
Aug 13, 2026
10.88
10.96
10.86
10.92
10.92
48,900
Aug 12, 2026
10.96
11.01
10.92
10.93
10.93
287,500
Aug 11, 2026
10.92
10.97
10.85
10.85
10.85
40,500
Aug 10, 2026
11.08
11.13
11.05
11.06
11.06
36,800
Aug 7, 2026
11.24
11.25
11.16
11.19
11.19
31,700
Aug 6, 2026
11.25
11.31
11.24
11.26
11.26
54,600
Aug 5, 2026
11.26
11.26
11.16
11.21
11.21
30,100
Aug 4, 2026
11.35
11.39
11.29
11.35
11.35
20,900
Aug 3, 2026
11.25
11.35
11.24
11.34
11.34
75,600
Jul 31, 2026
11.10
11.22
11.03
11.18
11.18
45,900
Jul 30, 2026
11.27
11.40
11.25
11.33
11.33
91,400
Jul 29, 2026
10.48
10.62
10.39
10.47
10.47
73,900
Jul 28, 2026
10.54
10.58
10.49
10.57
10.57
85,300
Jul 27, 2026
10.70
10.72
10.59
10.68
10.68
109,700
Jul 24, 2026
10.81
10.82
10.73
10.77
10.77
147,500
Jul 23, 2026
10.80
10.86
10.77
10.82
10.82
136,000
Jul 22, 2026
10.97
10.99
10.90
10.93
10.93
121,700
Jul 21, 2026
10.89
10.89
10.81
10.85
10.85
60,500
Jul 20, 2026
10.93
10.94
10.84
10.90
10.90
102,700
Jul 17, 2026
10.84
10.90
10.82
10.89
10.89
93,300
Jul 16, 2026
10.87
10.93
10.79
10.79
10.79
90,700
Jul 15, 2026
10.89
11.03
10.88
10.98
10.98
86,700
Jul 14, 2026
10.77
10.80
10.70
10.71
10.71
182,300
Jul 13, 2026
10.63
10.63
10.54
10.54
10.54
154,600
Jul 10, 2026
10.59
10.65
10.57
10.59
10.59
67,900
Jul 9, 2026
10.58
10.65
10.54
10.59
10.59
118,300
Jul 8, 2026
10.48
10.56
10.40
10.55
10.55
144,800
Jul 7, 2026
10.76
10.80
10.61
10.61
10.61
120,300
Jul 6, 2026
10.86
10.95
10.86
10.90
10.90
178,000
Jul 2, 2026
10.85
10.92
10.81
10.85
10.85
105,500
Jul 1, 2026
10.83
10.84
10.77
10.82
10.82
89,700
Jun 30, 2026
11.05
11.13
11.03
11.10
11.10
152,200
Jun 29, 2026
11.09
11.11
10.97
11.08
11.08
78,200
Jun 26, 2026
11.39
11.39
11.14
11.27
11.27
244,600
Jun 25, 2026
11.40
11.44
11.31
11.34
11.34
120,200
Jun 24, 2026
11.12
11.24
11.12
11.19
11.19
1,053,300
Jun 23, 2026
11.33
11.43
11.29
11.32
11.32
1,168,700
Jun 22, 2026
11.41
11.54
11.35
11.47
11.47
107,300
Jun 18, 2026
11.60
11.68
11.41
11.51
11.51
50,200
Jun 17, 2026
11.58
11.64
11.46
11.51
11.51
65,200
Jun 16, 2026
11.66
11.77
11.65
11.69
11.69
78,800
Jun 15, 2026
11.74
11.74
11.68
11.71
11.71
43,300
Jun 12, 2026
11.58
11.77
11.53
11.59
11.59
42,300
Jun 11, 2026
11.39
11.52
11.23
11.47
11.47
72,800
Jun 10, 2026
11.38
11.38
11.17
11.17
11.17
46,700
Jun 9, 2026
11.40
11.40
11.10
11.22
11.22
102,000
Jun 8, 2026
11.39
11.40
11.22
11.27
11.27
108,200
Jun 5, 2026
11.59
11.63
11.44
11.49
11.49
65,600
Jun 4, 2026
11.58
11.68
11.49
11.58
11.58
46,700
Jun 3, 2026
11.42
11.49
11.42
11.46
11.46
44,400
Jun 2, 2026
11.55
11.55
11.38
11.41
11.41
57,900
Jun 1, 2026
11.46
11.57
11.35
11.52
11.52
57,400
May 29, 2026
11.76
11.86
11.68
11.68
11.68
61,800
May 28, 2026
11.60
11.68
11.55
11.64
11.64
62,900
May 27, 2026
11.70
11.71
11.54
11.62
11.62
86,300
May 26, 2026
11.62
11.64
11.52
11.58
11.58
43,700
May 22, 2026
11.48
11.49
11.35
11.35
11.35
28,700
May 21, 2026
11.50
11.58
11.43
11.56
11.56
43,000
May 20, 2026
11.61
11.77
11.59
11.68
11.68
59,700
May 19, 2026
11.54
11.59
11.44
11.51
11.51
86,700
May 18, 2026
11.73
11.73
11.54
11.71
11.71
77,000
May 15, 2026
11.72
11.76
11.64
11.68
11.68
61,200
May 14, 2026
12.01
12.10
11.88
11.96
11.96
52,600
May 13, 2026
11.78
11.95
11.71
11.90
11.90
44,200
May 12, 2026
11.87
11.90
11.74
11.84
11.84
56,100
May 11, 2026
11.89
11.96
11.88
11.91
11.91
34,600
May 8, 2026
11.83
11.85
11.74
11.84
11.84
45,500
May 7, 2026
11.99
11.99
11.83
11.90
11.90
53,700
May 6, 2026
12.39
12.50
12.34
12.45
12.45
211,500
May 5, 2026
11.83
12.01
11.76
12.01
12.01
30,500
May 4, 2026
11.47
11.58
11.31
11.50
11.50
57,500
May 1, 2026
11.82
11.87
11.76
11.84
11.84
35,100
Apr 30, 2026
11.66
11.78
11.57
11.77
11.77
38,200
Apr 29, 2026
11.49
11.61
11.47
11.53
11.53
49,100
Apr 28, 2026
11.60
11.69
11.55
11.61
11.61
46,100
Apr 27, 2026
0.486
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
11.80
11.99
11.53
11.71
11.71
45,700
Apr 24, 2026
12.05
12.26
12.02
12.20
11.71
26,400
Apr 23, 2026
12.17
12.37
11.98
12.37
11.88
35,200
Apr 22, 2026
12.20
12.20
11.95
12.03
11.55
20,800
Apr 21, 2026
12.34
12.34
12.09
12.16
11.68
46,000
Apr 20, 2026
12.31
12.39
12.19
12.35
11.86
20,300
Apr 17, 2026
12.47
12.48
12.22
12.25
11.76
32,700
Apr 16, 2026
12.39
12.40
12.27
12.31
11.82
50,300
Apr 15, 2026
12.31
12.50
12.07
12.33
11.83
79,000
Apr 14, 2026
12.29
12.39
12.27
12.38
11.89
17,700
Apr 13, 2026
12.09
12.33
12.09
12.30
11.81
47,600
Apr 10, 2026
12.35
12.35
12.23
12.28
11.79
39,000
Apr 9, 2026
12.25
12.39
12.25
12.35
11.86
20,200
Apr 8, 2026
12.28
12.30
12.14
12.24
11.75
50,200
Apr 7, 2026
11.64
11.70
11.53
11.67
11.21
69,900
Apr 6, 2026
11.72
11.76
11.53
11.71
11.24
76,000
Apr 2, 2026
11.40
11.63
11.40
11.62
11.16
45,900
Apr 1, 2026
11.73
11.85
11.71
11.80
11.33
54,300
Mar 31, 2026
11.42
11.57
11.33
11.57
11.11
75,300
Mar 30, 2026
11.22
11.34
11.11
11.27
10.82
89,100
Mar 27, 2026
11.23
11.36
11.16
11.21
10.76
59,600
Mar 26, 2026
11.37
11.46
11.29
11.36
10.91
56,900
Mar 25, 2026
11.54
11.59
11.52
11.56
11.10
71,800
Mar 24, 2026
11.28
11.51
11.27
11.49
11.03
201,200
Mar 23, 2026
11.41
11.57
11.35
11.49
11.03
111,000
Mar 20, 2026
11.42
11.44
11.15
11.23
10.78
58,600
Mar 19, 2026
11.24
11.52
11.24
11.52
11.06
46,100
Mar 18, 2026
11.60
11.80
11.40
11.62
11.16
55,400
Mar 17, 2026
11.59
11.67
11.54
11.62
11.16
75,000
Mar 16, 2026
11.52
11.57
11.48
11.56
11.10
65,400
Mar 13, 2026
11.46
11.47
11.26
11.39
10.94
57,800
Mar 12, 2026
11.41
11.46
11.26
11.43
10.97
82,400
Mar 11, 2026
11.26
11.47
11.26
11.44
10.98
70,600
Mar 10, 2026
11.40
11.54
11.34
11.42
10.97
64,700
Mar 9, 2026
11.03
11.34
10.98
11.31
10.86
89,300
Mar 6, 2026
11.11
11.37
11.11
11.36
10.91
57,100
Mar 5, 2026
11.55
11.55
11.35
11.44
10.99
71,400
Mar 4, 2026
11.77
11.77
11.58
11.67
11.21
39,800
Mar 3, 2026
11.67
11.92
11.61
11.85
11.38
45,100
Mar 2, 2026
12.09
12.18
12.02
12.10
11.62
51,000
Feb 27, 2026
12.43
12.49
12.34
12.35
11.86
55,400
Feb 26, 2026
12.34
12.44
12.24
12.40
11.91
30,900
Feb 25, 2026
12.08
12.21
12.07
12.17
11.69
25,800
Feb 24, 2026
12.10
12.17
12.05
12.05
11.57
117,900
Feb 23, 2026
12.09
12.11
12.03
12.09
11.61
29,500
Feb 20, 2026
12.03
12.10
12.01
12.07
11.59
88,500
Feb 19, 2026
11.82
11.96
11.82
11.96
11.48
52,400
Feb 18, 2026
11.88
11.93
11.83
11.87
11.40
66,000
Feb 17, 2026
11.71
11.84
11.67
11.82
11.35
28,900
Feb 13, 2026
11.63
11.64
11.57
11.62
11.16
38,900
Feb 12, 2026
11.84
11.84
11.68
11.76
11.29
57,300
Feb 11, 2026
11.78
11.83
11.72
11.82
11.35
51,500
Feb 10, 2026
11.51
11.55
11.42
11.53
11.07
41,100
Feb 9, 2026
11.39
11.54
11.38
11.53
11.07
52,400
Feb 6, 2026
11.27
11.38
11.17
11.38
10.93
32,400
Feb 5, 2026
10.93
10.99
10.84
10.98
10.54
55,300
Feb 4, 2026
11.10
11.12
10.96
11.01
10.57
18,900
Feb 3, 2026
11.00
11.08
10.94
11.02
10.58
75,100
Feb 2, 2026
11.02
11.02
10.90
10.98
10.54
50,800
Jan 30, 2026
10.86
10.89
10.76
10.79
10.36
39,500
Jan 29, 2026
10.95
10.96
10.80
10.88
10.45
57,100
Jan 28, 2026
10.80
10.88
10.80
10.86
10.43
23,200
Jan 27, 2026
10.87
11.00
10.87
10.99
10.55
31,600
Jan 26, 2026
10.54
10.60
10.54
10.56
10.14
40,900
Jan 23, 2026
10.36
10.49
10.34
10.49
10.07
42,200
Jan 22, 2026
10.61
10.62
10.52
10.59
10.17
40,000
Jan 21, 2026
10.35
10.39
10.27
10.36
9.95
29,500
Jan 20, 2026
10.36
10.47
10.36
10.38
9.97
26,800
Jan 16, 2026
10.46
10.48
10.42
10.47
10.05
37,000
Jan 15, 2026
10.43
10.50
10.41
10.48
10.06
21,900
Jan 14, 2026
10.52
10.52
10.29
10.51
10.09
25,100
Jan 13, 2026
10.37
10.40
10.32
10.33
9.92
80,600
Jan 12, 2026
10.56
10.59
10.55
10.56
10.14
101,600
Jan 9, 2026
10.48
10.54
10.43
10.50
10.08
25,200
Jan 8, 2026
10.81
10.81
10.72
10.75
10.32
65,500
Jan 7, 2026
10.76
10.78
10.67
10.77
10.34
41,400
Jan 6, 2026
10.62
10.62
10.51
10.55
10.13
38,200
Jan 5, 2026
10.48
10.63
10.48
10.61
10.19
22,500
Jan 2, 2026
10.51
10.59
10.51
10.58
10.16
38,800
Dec 31, 2025
10.37
10.38
10.34
10.34
9.93
16,100
Dec 30, 2025
10.40
10.49
10.34
10.45
10.03
26,800
Dec 29, 2025
10.38
10.40
10.35
10.36
9.95
28,300
Dec 26, 2025
10.40
10.42
10.36
10.40
9.99
22,900
Dec 24, 2025
10.38
10.41
10.37
10.40
9.99
31,900
Dec 23, 2025
10.41
10.41
10.36
10.38
9.97
29,800
Dec 22, 2025
10.36
10.53
10.34
10.41
10.00
28,000
Dec 19, 2025
10.39
10.44
10.37
10.38
9.97
23,800
Dec 18, 2025
10.41
10.47
10.37
10.43
10.01
23,000
Dec 17, 2025
10.25
10.30
10.25
10.25
9.84
37,400
Dec 16, 2025
10.31
10.36
10.28
10.30
9.89
33,100
Dec 15, 2025
10.23
10.30
10.23
10.29
9.88
30,000
Dec 12, 2025
10.15
10.16
10.04
10.08
9.68
28,600
Dec 11, 2025
10.12
10.16
10.11
10.13
9.73
25,100
Dec 10, 2025
10.08
10.08
9.99
10.04
9.64
143,400
Dec 9, 2025
10.15
10.16
10.07
10.07
9.67
32,400
Dec 8, 2025
10.07
10.12
10.05
10.10
9.70
22,300
Dec 5, 2025
10.09
10.09
9.98
9.99
9.59
15,100
Dec 4, 2025
10.02
10.07
9.92
10.03
9.63
28,900
Dec 3, 2025
10.03
10.04
9.85
10.00
9.60
31,000
Dec 2, 2025
10.04
10.08
10.00
10.07
9.67
39,100
Dec 1, 2025
9.87
9.99
9.87
9.93
9.53
32,400
Nov 28, 2025
9.93
9.99
9.84
9.92
9.52
33,100
Nov 26, 2025
9.80
9.86
9.80
9.83
9.44
18,400
Nov 25, 2025
9.78
9.79
9.74
9.78
9.39
41,600
Nov 24, 2025
9.66
9.69
9.59
9.61
9.23
60,000
Nov 21, 2025
9.56
9.61
9.54
9.61
9.23
54,300
Nov 20, 2025
9.54
9.58
9.44
9.47
9.09
28,300
Nov 19, 2025
9.51
9.54
9.48
9.48
9.10
46,300
Nov 18, 2025
9.55
9.57
9.45
9.56
9.18
73,100
Nov 17, 2025
9.69
9.74
9.63
9.64
9.26
21,100
Nov 14, 2025
9.60
9.64
9.54
9.60
9.22
61,300
Nov 13, 2025
9.72
9.72
9.64
9.66
9.28
26,500
Nov 12, 2025
9.52
9.52
9.49
9.51
9.13
25,400
Nov 11, 2025
9.45
9.45
9.39
9.39
9.02
45,200
Nov 10, 2025
9.34
9.37
9.31
9.36
8.99
39,000
Nov 7, 2025
9.15
9.22
9.10
9.20
8.83
29,700
Nov 6, 2025
9.12
9.17
9.09
9.14
8.78
49,900
Nov 5, 2025
9.18
9.20
9.00
9.09
8.73
117,000
Nov 4, 2025
8.93
9.03
8.89
8.96
8.60
111,400
Nov 3, 2025
8.99
9.04
8.97
9.03
8.67
59,200
Oct 31, 2025
8.97
9.00
8.95
9.00
8.64
35,100
