Bouygues S.A.
BOUYYOTCIndustrials● Active
$11.27
$-0.22(-1.91%)
Market Cap$107.7B
P/E Ratio—
52W High$12.5
52W Low$8.19
Bouygues S.A.（BOUYY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bouyy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.50
May 6, 2026
-9.8% from here
5-Year Low5Y
$4.97
Oct 13, 2022
+126.8% from low
IPO Priceadj.
$8.85
Oct 13, 2010
+27.3% since IPO
1 Year Ago
$8.66
Jun 9, 2025
+30.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BOUYY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.39 | $11.40 | $11.22 | $11.27 | $11.27 | 108K | -1.05% |
| Jun 5, 2026 | $11.59 | $11.63 | $11.44 | $11.49 | $11.49 | 66K | -0.86% |
| Jun 4, 2026 | $11.58 | $11.68 | $11.49 | $11.58 | $11.58 | 47K | +0.00% |
| Jun 3, 2026 | $11.42 | $11.49 | $11.42 | $11.46 | $11.46 | 44K | +0.35% |
| Jun 2, 2026 | $11.55 | $11.55 | $11.38 | $11.42 | $11.42 | 58K | -1.13% |
| Jun 1, 2026 | $11.46 | $11.57 | $11.35 | $11.52 | $11.52 | 57K | +0.52% |
| May 29, 2026 | $11.76 | $11.86 | $11.68 | $11.70 | $11.70 | 62K | -0.51% |
| May 28, 2026 | $11.60 | $11.68 | $11.55 | $11.64 | $11.64 | 63K | +0.34% |
| May 27, 2026 | $11.70 | $11.71 | $11.54 | $11.62 | $11.62 | 86K | -0.68% |
| May 26, 2026 | $11.62 | $11.64 | $11.52 | $11.61 | $11.61 | 44K | -0.09% |
| May 22, 2026 | $11.48 | $11.49 | $11.35 | $11.35 | $11.35 | 29K | -1.13% |
| May 21, 2026 | $11.50 | $11.58 | $11.43 | $11.56 | $11.56 | 43K | +0.52% |
| May 20, 2026 | $11.61 | $11.77 | $11.59 | $11.68 | $11.68 | 60K | +0.60% |
| May 19, 2026 | $11.54 | $11.59 | $11.44 | $11.51 | $11.51 | 87K | -0.26% |
| May 18, 2026 | $11.73 | $11.73 | $11.54 | $11.71 | $11.71 | 77K | -0.17% |
| May 15, 2026 | $11.72 | $11.76 | $11.64 | $11.68 | $11.68 | 61K | -0.34% |
| May 14, 2026 | $12.01 | $12.10 | $11.88 | $12.01 | $12.01 | 53K | +0.00% |
| May 13, 2026 | $11.78 | $11.95 | $11.71 | $11.90 | $11.90 | 44K | +1.02% |
| May 12, 2026 | $11.87 | $11.90 | $11.74 | $11.84 | $11.84 | 56K | -0.25% |
| May 11, 2026 | $11.89 | $11.96 | $11.88 | $11.91 | $11.91 | 35K | +0.17% |
Showing 1–20 of 1,146 records
Annual Stock Price Performance · BOUYY
Jan 1 → Dec 31 · 6 years2026+7.3%$10.50 → $11.27
+7.3%
2025+75.6%$5.89 → $10.34
+75.6%
2024-22.5%$7.51 → $5.82
-22.5%
2023+24.8%$6.01 → $7.50
+24.8%
2022-22.1%$7.63 → $5.94
-22.1%
2021-14.7%$8.50 → $7.25
-14.7%
Best Year2025 · +75.6%
Worst Year2024 · -22.5%
Positive Years3 / 6
Avg Annual Return+8.1%
6Y Total Return+32.6%
6Y CAGR~+4.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in BOUYY?
If you invested $1,000 in BOUYY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,273
Total Return+27.3%
CAGR~+1.5% / yr
Profit+$273
Based on Oct 13, 2010 · $8.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bouygues S.A.（BOUYY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $11.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BOUYY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BOUYY 历史股价FMP 日线复权 OHLCV