Bouygues Historical Data - BYG | ADVFN

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)

31.40

0.23

(0.74%)

Closed August 04 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722630360	31.29	0.15	0.48	31	31.31	31	1447
1722544020	31.14	-0.85	-2.66	31.74	31.76	31.13	249
1722457560	31.99	-0.22	-0.68	32.229999	32.229999	31.99	918
1722371220	32.21	0.22	0.69	31.77	32.21	31.77	165
1722284760	31.99	-0.36	-1.11	32.409999	32.65	31.99	9
1722025620	32.35	0.07	0.22	32.159999	32.369999	31.42	872
1721939160	32.28	0.35	1.10	31.83	32.28	31.83	341
1721852820	31.93	-0.19	-0.59	32.24	32.31	31.93	259
1721766420	32.119999	-0.94	-2.84	33	33	32.119999	453
1721679960	33.06	0.37	1.13	32.689999	33.06	32.56	1438
1721420760	32.689999	-0.04	-0.12	32.4	32.689999	32.229999	2143
1721334360	32.729999	0.47	1.46	32.29	32.729999	32.29	2145
1721248020	32.259999	-0.15	-0.46	32.28	32.34	32.259999	439
1721161560	32.409999	0.32	1.00	32.04	32.409999	32.04	566
1721075160	32.09	0.12	0.38	32.1	32.159999	31.87	1444
1720815960	31.97	-0.06	-0.19	31.95	32.13	31.95	773
1720729560	32.03	0.42	1.33	31.75	32.21	31.75	421
1720643220	31.61	0.35	1.12	31.46	31.74	31.46	382
1720556760	31.26	-0.54	-1.70	31.81	31.81	31.19	67
1720470360	31.8	0.11	0.35	31.84	32.09	31.38	432
1720211220	31.69	0.16	0.51	31.57	31.71	31.39	2620
1720124820	31.53	0.41	1.32	31.14	31.53	31.14	355
1720038420	31.12	0.28	0.91	30.93	31.12	30.93	148
1719952020	30.84	-0.19	-0.61	30.74	30.84	30.33	1552
1719865620	31.03	1.03	3.43	31	31.29	30.72	666
1719606420	30	0	0.00	29.91	30.05	29.85	3524
1719520020	30	-0.62	-2.02	30.41	30.41	29.77	2552
1719433620	30.62	-0.88	-2.79	31	31	30.24	1068
1719347160	31.5	-0.4	-1.25	31.61	31.61	31.42	513
1719260820	31.9	0.55	1.75	31.4	31.9	31.4	899
1719001620	31.35	-0.28	-0.89	31.65	31.65	31.18	541
1718915160	31.63	0.59	1.90	31.01	31.65	31.01	6597
1718828820	31.04	-0.32	-1.02	31.59	31.59	31.04	8
1718742360	31.36	-0.02	-0.06	31.22	31.37	31.1	949
1718656020	31.38	0.47	1.52	31.06	31.38	30.75	7530
1718396820	30.91	-0.5	-1.59	31.46	31.49	30.47	2752
1718310420	31.41	-0.57	-1.78	32.189999	32.189999	31.15	8884
1718224020	31.98	-0.97	-2.94	32.59	32.6	31.93	1172
1718137620	32.95	-0.62	-1.85	33.5	33.6	32.9	1376
1718051220	33.57	-1.16	-3.34	34.58	34.58	33.049999	1442
1717792020	34.729999	-0.65	-1.84	35.549999	35.59	34.659999	660
1717705620	35.38	-0.34	-0.95	35.63	35.63	35.299999	539
1717619220	35.72	-0.34	-0.94	35.67	35.72	35.479999	573
1717532820	36.06	-0.63	-1.72	36.59	36.59	35.64	2199
1717446420	36.69	0.69	1.92	36.44	36.69	36.15	313
1717187220	36	0.31	0.87	35.61	36	35.61	1179
1717100820	35.69	0.14	0.39	35.59	35.69	35.59	2534
1717014420	35.549999	-0.7	-1.93	35.72	35.74	35.46	970
1716928020	36.25	0.2	0.55	36.31	36.31	36	457
1716841560	36.049999	0.57	1.61	35.88	36.049999	35.61	583
1716582420	35.479999	0.15	0.42	35.06	35.479999	34.97	948
1716496020	35.33	0.16	0.45	35.44	35.51	35.33	1144
1716409620	35.17	-0.67	-1.87	35.83	35.83	35.17	1235
1716323160	35.84	-0.15	-0.42	35.63	35.84	35.52	1638
1716236760	35.99	0.39	1.10	35.69	35.99	35.35	93
1715977620	35.6	-0.51	-1.41	35.96	35.96	35.49	341
1715891220	36.11	-0.26	-0.71	36.53	36.53	36.11	1125
1715804820	36.369999	0.28	0.78	36.19	36.369999	36.119999	211
1715718420	36.09	-0.02	-0.06	36.32	36.34	36.08	849
1715631960	36.11	0.06	0.17	36.11	36.409999	35.97	2027
1715372820	36.049999	0.1	0.28	35.96	36.06	35.96	303
1715286420	35.95	0.7	1.99	35.7	35.95	35.619999	115
1715200020	35.25	0.34	0.97	34.89	35.4	34.89	5497
1715113620	34.909999	-0.41	-1.16	34.34	35.04	33.57	1657
1715027220	35.32	0.31	0.89	35.31	35.42	35.049999	4690

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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