BOUYGUES SA Stock Price History, BOUYF Historical Prices

Add to My Stocks
$44.34 $0.39 (0.89%) BOUYF stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download BOUYGUES SA stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with BOUYGUES SA price to earnings ratio data. The BOUYGUES SA stock price history chart shows that the stock price was at a high of $56.4 on Jan 23, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 44.34 44.34 44.34 44.34 313 - -
2018-06-18 43.95 43.95 43.95 43.95 164 - -
2018-06-15 45.15 45.15 45.15 45.15 557 - -
2018-06-12 46.35 46.35 46.35 46.35 776 - -
2018-06-08 46.1 46.35 46.1 46.35 345 - -
2018-06-06 47 47 47 47 376 - -
2018-06-04 46.95 46.95 46.95 46.95 220 - -
2018-06-01 0 0 0 46.35 611 - -
2018-05-31 0 0 0 46.35 145 - -
2018-05-30 46.35 46.35 46.35 46.35 276 - -
2018-05-29 0 0 0 48.1 211 - -
2018-05-25 0 0 0 48.1 95 - -
2018-05-24 48.1 48.1 48.1 48.1 246 - -
2018-05-23 49.25 49.25 49.25 49.25 433 - -
2018-05-22 49.6 49.6 49.6 49.6 344 - -
2018-05-21 47.4 47.4 47.4 47.4 255 - -
2018-05-18 0 0 0 48.95 99 - -
2018-05-17 48.95 48.95 48.95 48.95 194 - -
2018-05-16 49.35 49.35 49.35 49.35 194 - -
2018-05-15 50 50 50 50 194 - -
2018-05-14 51.12 51.12 51.12 51.12 294 - -
2018-05-11 0 0 0 51.3 58 - -
2018-05-10 51.3 51.3 51.3 51.3 372 - -
2018-05-09 0 0 0 50.95 64 - -
2018-05-08 50.95 50.95 50.95 50.95 282 - -
2018-05-07 0 0 0 49.75 0 - -
2018-05-04 0 0 0 49.75 90 - -
2018-05-03 0 0 0 49.75 106 - -
2018-05-02 49.75 49.75 49.75 49.75 223 - -
2018-05-01 51.1 51.1 50.95 50.95 401 - -
2018-04-30 51.45 51.45 51.45 51.45 264 - -
2018-04-27 0 0 0 51.21 93 - -
2018-04-26 0 0 0 51.21 162 - -
2018-04-25 51.21 51.21 51.21 51.21 356 - -
2018-04-24 0 0 0 53.28 85 - -
2018-04-23 0 0 0 53.28 145 - -
2018-04-20 0 0 0 53.28 168 - -
2018-04-19 53.15 53.28 53.15 53.28 306 - -
2018-04-18 0 0 0 52.63 156 - -
2018-04-17 52.5 52.63 52.5 52.63 326 - -
2018-04-16 52.03 52.03 52.03 52.03 147 - -
2018-04-13 51.93 52.4 51.93 52.4 912 - -
2018-04-12 51.48 51.48 51.48 51.48 145 - -
2018-04-11 0 0 0 51.48 203 - -
2018-04-10 0 0 0 51.48 174 - -
2018-04-09 0 0 0 51.48 98 - -
2018-04-06 51.48 51.48 51.48 51.48 328 - -
2018-04-05 0 0 0 50 164 - -
2018-04-04 50.07 50.07 50 50 535 - -
2018-04-03 51 51 51 51 1,374 - -
2018-04-02 48.8 50.5 48.8 50.5 1,292 - -
2018-03-30 0 0 0 50.6 0 - -
2018-03-29 50.49 50.6 50.6 50.6 263 - -
2018-03-28 50.68 50.68 50.68 50.68 71 - -
2018-03-27 50.61 50.64 50.64 50.64 172 - -
2018-03-26 49.62 49.75 49.75 49.75 258 - -
2018-03-23 49.47 49.73 49.73 49.73 191 - -
2018-03-22 49.85 49.85 49.85 49.85 82 - -
2018-03-21 49.78 49.34 49.34 49.34 513 - -
2018-03-20 51.2 51.2 51.2 51.2 153 - -
2018-03-19 51.24 51.24 51.24 51.24 83 - -
2018-03-16 51.82 50.92 50.92 50.92 305 - -
2018-03-15 51.6 51.6 51.6 51.6 91 - -
2018-03-14 50.67 50.78 50.76 50.76 388 - -
2018-03-13 50.96 50.96 50.96 50.96 32 - -
2018-03-12 50.63 50.5 50.5 50.5 353 - -
2018-03-09 50.4 50.4 50.4 50.4 117 - -
2018-03-08 50.5 50.5 50.5 50.5 867 - -
2018-03-07 50.2 50.2 50.2 50.2 305 - -
2018-03-06 50.6 50.6 50.6 50.6 99 - -
2018-03-05 49.89 50.35 50.35 50.35 405 - -
2018-03-02 50 49.9 49.9 49.9 180 - -
2018-03-01 50.25 50.5 50.5 50.5 190 - -
2018-02-28 51.5 50.75 50.2 50.75 1,683 - -
2018-02-27 52 52.2 52.2 52.2 298 - -
2018-02-26 52.4 52.4 52.4 52.4 122 - -
2018-02-23 52.8 52.8 52.8 52.8 120 - -
2018-02-22 53.65 53.65 53.65 53.65 451 - -
2018-02-21 52.85 52.85 52.85 52.85 91 - -
2018-02-20 52.75 53.1 51.92 53.1 741 - -
2018-02-19 0 0 0 52.25 0 - -
2018-02-16 52 52.25 52.25 52.25 217 - -
2018-02-15 52 52.4 52.4 52.4 373 - -
2018-02-14 51 51 51 51 137 - -
2018-02-13 50.4 50.5 50.4 50.5 230 - -
2018-02-12 50.3 50.7 50.7 50.7 232 - -
2018-02-09 50 49.45 49.45 49.45 234 - -
2018-02-08 50.55 50.55 50.55 50.55 311 - -
2018-02-07 51.4 52 52 52 984 - -
Get more Data

BOUYGUES SA Stock History Chart

View BOUYF PE ratio, PS ratio stocks charts and compare with peers.
BOUYF Chart
Note: Compare BOUYGUES SA stock price history with the index and industry peers.

BOUYGUES SA Stock Price History: Past 5 years

Max Stock Price56.4Jan 23,2018
Min Stock Price5.87Sep 05,2017
Avg Stock Price27.5

BOUYF Industry Peers

Company Price Change (%)
Ww Grainger (GWW)312.11.08 (0.34%)
Ashtead Group (ASHTY)120.80.08 (0.07%)
Kion Group Ag (KIGRY)190.81 (4.09%)
Hd Supply (HDS)44.460.98 (2.25%)

BOUYGUES SA share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in BOUYGUES SA stock analysis. The price and volume changes on a daily basis is provided in the BOUYGUES SA stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. BOUYF stock closed at $44.34 and traded with a volume of 313 on the last trading day. The company's P/S ratio was at a high of - on Jun 22, 2018 according to our BOUYGUES SA stock history data.