Bouygues Historical Data - BYG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Bouygues (BYG)
Bouygues (BYG) Historical

Bouygues (BYG)

32.32

0.30

(0.94%)

Closed February 16 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.94	2.99553855959	31.38	32.46	31.2	1552	31.59011842	DE
4	2.68	9.04183535762	29.64	32.46	29.54	1323	30.96990809	DE
12	3.49	12.1054457163	28.83	32.46	27.47	1311	29.34585304	DE
26	0.91	2.89716650748	31.41	33.03	27.47	1283	29.81307558	DE
52	-0.75	-2.26791654067	33.07	38.27	27.47	1316	32.14094671	DE
156	0.46	1.44381669805	31.86	38.27	27.47	1308	32.65666126	DE
260	-5.43	-14.3841059603	37.75	40.05	23.74	1253	32.67080152	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	32.22	0.1	0.31	32.03	32.46	32.03	2379
1739482020	32.119999	0.1	0.31	32.09	32.35	31.98	1052
1739395620	32.02	0.63	2.01	31.43	32.18	31.43	758
1739309220	31.39	-0.08	-0.25	31.44	31.56	31.37	1718
1739222820	31.47	0.03	0.10	31.51	31.62	31.2	3194
1738963620	31.44	0.12	0.38	31.38	31.62	31.38	1038
1738877220	31.32	0.49	1.59	31.17	31.32	30.98	1020
1738790820	30.83	-0.28	-0.90	31	31	30.79	1015
1738704420	31.11	0.36	1.17	30.54	31.11	30.49	1532
1738618020	30.75	-0.09	-0.29	30.08	30.83	30.04	5544
1738358820	30.84	-0.01	-0.03	30.63	30.96	30.55	1007
1738272420	30.85	0.22	0.72	30.63	30.85	30.63	222
1738186020	30.63	-0.12	-0.39	30.97	30.97	30.35	303
1738099620	30.75	-0.1	-0.32	30.67	30.78	30.65	1737
1738013220	30.85	0.44	1.45	29.95	30.89	29.95	949
1737754020	30.41	-0.23	-0.75	30.94	30.94	30.41	1483
1737667620	30.64	0.27	0.89	30.62	30.76	30.56	636
1737581220	30.37	0.25	0.83	30.38	30.87	30.3	215
1737494820	30.12	-0.3	-0.99	30.42	30.42	30	405
1737408420	30.42	0.3	1.00	30.19	30.42	30.1	1585
1737149220	30.12	0.48	1.62	29.64	30.18	29.54	1038
1737062820	29.64	0.09	0.30	29.64	29.9	29.38	1635
1736976420	29.55	0.62	2.14	28.98	29.55	28.98	900
1736890020	28.93	0.11	0.38	29.29	29.32	28.82	822
1736803620	28.82	0.25	0.88	28.26	28.94	28.26	418
1736544420	28.57	-0.15	-0.52	28.66	28.67	28.57	29
1736458020	28.72	-0.18	-0.62	28.78	28.78	28.54	255
1736371620	28.9	0.14	0.49	28.91	28.91	28.41	327
1736285220	28.76	-0.07	-0.24	28.7	29	28.57	637
1736198820	28.83	-0.04	-0.14	29	29	28.59	666
1735939620	28.87	0.09	0.31	28.68	28.95	28.68	78
1735853220	28.78	0.03	0.10	28.33	28.91	28.33	1036
1735594020	28.75	0.34	1.20	28.52	28.77	28.29	648
1735334820	28.41	0.11	0.39	27.99	28.47	27.99	2404
1734989220	28.3	-0.01	-0.04	28.03	28.3	28	242
1734730020	28.31	-0.01	-0.04	27.96	28.31	27.96	1264
1734643620	28.32	-0.22	-0.77	28.25	28.41	28.03	711
1734557220	28.54	-0.15	-0.52	28.65	28.65	28.42	547
1734470820	28.69	-0.13	-0.45	28.81	29.1	28.48	1485
1734384420	28.82	-0.33	-1.13	28.91	29.13	28.56	408
1734125220	29.15	0.21	0.73	28.94	29.15	28.91	2080
1734038820	28.94	0.23	0.80	28.9	28.94	28.83	897
1733952420	28.71	-0.34	-1.17	29.04	29.04	28.71	166
1733866020	29.05	0.08	0.28	28.7	29.05	28.7	1379
1733779620	28.97	0.06	0.21	28.9	29.01	28.69	360
1733520420	28.91	0.23	0.80	28.39	29.07	28.39	2056
1733434020	28.68	0.89	3.20	28.2	28.68	28.2	437
1733347620	27.79	-0.1	-0.36	27.9	28.07	27.77	6994
1733261220	27.89	0.09	0.32	27.78	27.9	27.66	10340
1733174820	27.8	-0.26	-0.93	28.04	28.04	27.47	1656
1732915620	28.06	-0.17	-0.60	27.91	28.13	27.91	444
1732829220	28.23	-0.01	-0.04	28.14	28.25	27.96	668
1732742820	28.24	-0.22	-0.77	28.01	28.33	27.97	646
1732656420	28.46	-0.34	-1.18	28.7	28.7	28.46	425
1732570020	28.8	-0.17	-0.59	29.05	29.05	28.74	2027
1732310820	28.97	0.36	1.26	28.83	28.97	28.68	585
1732224420	28.61	-0.31	-1.07	29.01	29.01	28.48	1793
1732138020	28.92	-0.13	-0.45	29.44	29.44	28.92	2521
1732051620	29.05	-0.56	-1.89	29.4	29.4	28.87	133
1731965220	29.61	-0.14	-0.47	29.22	29.8	29.22	1496

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions