EN.PA
Home>Equity>Bouygues SA
SHARE twitter icon webp whatsapp icon webp

Bouygues SA
BOUYGUES

29.53
-0.27  (-0.91%)
EUR
Currency
-4.88%
CAGR (3 year)
-5.19%
CAGR (5 year)
11.26B
Market Cap
Paris
Exchange
Equity
Type Disp
N/A
Dividend Rate
11.10
Trailing PE
0.94
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
REGULAR
Market State
fr_market
Market
High
29.73
Low
29.49
Returns
-0.91%

Bouygues SA Historical Data

 - Last 30 Years Annual Avg 11.63%
 - CAGR 3.52%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1991
25.96%
9.22 		-5.53%
8.71 		-5.51%
8.23 		13.49%
9.34 		-8.24%
8.57 		-0.58%
8.52 		2.23%
8.71 		4.02%
9.06 		-2.43%
8.84 		-10.29%
7.93 		-0.63%
7.88 		9.22
1992 10.79%
8.73 		3.55%
9.04 		2.32%
9.25 		6.59%
9.86 		-4.16%
9.45 		-9.84%
8.52 		-2.82%
8.28 		-7.00%
7.7 		0.78%
7.76 		-8.89%
7.07 		19.24%
8.43 		1.30%
8.54 		8.38% 9.54
1993 1.17%
8.64 		11.57%
9.64 		13.28%
10.92 		-10.07%
9.82 		3.67%
10.18 		-2.06%
9.97 		4.91%
10.46 		4.68%
10.95 		-6.03%
10.29 		-2.33%
10.05 		-0.90%
9.96 		4.22%
10.38 		21.55% 9.88
1994 3.56%
10.75 		2.23%
10.99 		-4.55%
10.49 		-2.38%
10.24 		-4.00%
9.83 		-10.99%
8.75 		7.20%
9.38 		8.85%
10.21 		-13.52%
8.83 		-8.83%
8.05 		7.95%
8.69 		-10.36%
7.79 		-24.95% 10.23
1995 1.03%
7.87 		2.54%
8.07 		2.35%
8.26 		0.00%
8.26 		0.00%
8.26 		0.00%
8.26 		0.00%
8.26 		12.11%
9.26 		-7.88%
8.53 		-8.09%
7.84 		5.36%
8.26 		-9.93%
7.44 		-4.49% 10.59
1996 4.70%
7.79 		-3.47%
7.52 		2.79%
7.73 		2.46%
7.92 		6.94%
8.47 		2.13%
8.65 		-6.36%
8.1 		-8.27%
7.43 		-6.73%
6.93 		8.95%
7.55 		16.03%
8.76 		-7.42%
8.11 		9.01% 10.96
1997 0.99%
8.19 		0.12%
8.2 		2.93%
8.44 		-2.25%
8.25 		-8.61%
7.54 		-3.32%
7.29 		9.47%
7.98 		-8.15%
7.33 		14.60%
8.4 		-3.10%
8.14 		10.57%
9 		14.22%
10.28 		26.76% 11.35
1998 14.40%
11.76 		9.52%
12.88 		22.36%
15.76 		-9.20%
14.31 		13.98%
16.31 		1.47%
16.55 		8.40%
17.94 		-4.79%
17.08 		-10.42%
15.3 		10.46%
16.9 		-5.44%
15.98 		8.70%
17.37 		68.97% 11.75
1999 31.55%
22.85 		-1.97%
22.4 		13.48%
25.42 		-6.37%
23.8 		6.09%
25.25 		1.50%
25.63 		0.86%
25.85 		0.97%
26.1 		14.10%
29.78 		11.15%
33.1 		38.37%
45.8 		37.77%
63.1 		263.27% 12.16
2000 2.22%
64.5 		34.11%
86.5 		-4.62%
82.5 		-14.91%
70.2 		-5.41%
66.4 		5.42%
70 		-5.07%
66.45 		6.47%
70.75 		-19.29%
57.1 		5.08%
60 		-15.83%
50.5 		-4.46%
48.25 		-23.53% 12.59
2001 5.70%
51 		-16.88%
42.39 		-10.36%
38 		26.89%
48.22 		-9.89%
43.45 		-8.12%
39.92 		-3.56%
38.5 		-3.40%
37.19 		-23.80%
28.34 		19.97%
34 		13.24%
38.5 		-4.42%
36.8 		-23.73% 13.03
2002 -6.44%
34.43 		-4.15%
33 		13.39%
37.42 		-10.48%
33.5 		-5.49%
31.66 		-10.64%
28.29 		-17.11%
23.45 		7.68%
25.25 		2.97%
26 		2.27%
26.59 		11.88%
29.75 		-10.52%
26.62 		-27.66% 13.49
2003 -11.08%
23.67 		-4.77%
22.54 		-18.19%
18.44 		18.87%
21.92 		3.38%
22.66 		6.09%
24.04 		-2.16%
23.52 		1.96%
23.98 		-5.71%
22.61 		3.49%
23.4 		10.68%
25.9 		7.03%
27.72 		4.13% 13.96
2004 4.44%
28.95 		2.38%
29.64 		-5.53%
28 		1.75%
28.49 		-0.77%
28.27 		-2.65%
27.52 		1.49%
27.93 		1.29%
28.29 		6.75%
30.2 		2.25%
30.88 		4.79%
32.36 		5.07%
34 		22.66% 14.45
2005 -11.62%
30.05 		8.95%
32.74 		-6.60%
30.58 		0.85%
30.84 		1.39%
31.27 		9.56%
34.26 		5.40%
36.11 		0.11%
36.15 		6.97%
38.67 		6.46%
41.17 		-1.41%
40.59 		1.75%
41.3 		21.47% 14.96
2006 9.25%
45.12 		-2.35%
44.06 		-0.48%
43.85 		-1.37%
43.25 		-1.97%
42.4 		-5.19%
40.2 		-2.76%
39.09 		5.14%
41.1 		2.63%
42.18 		8.30%
45.68 		-1.86%
44.83 		8.48%
48.63 		17.75% 15.49
2007 6.62%
51.85 		1.64%
52.7 		9.77%
57.85 		1.43%
58.68 		11.79%
65.6 		-5.20%
62.19 		-4.90%
59.14 		-2.25%
57.81 		4.64%
60.49 		9.54%
66.26 		-7.61%
61.22 		-6.89%
57 		17.21% 16.04
2008 -9.95%
51.33 		-11.47%
45.44 		-11.44%
40.24 		19.33%
48.02 		9.31%
52.49 		-19.68%
42.16 		-1.00%
41.74 		-1.20%
41.24 		-23.01%
31.75 		4.50%
33.18 		-2.89%
32.22 		-6.27%
30.2 		-47.02% 16.60
2009 -11.39%
26.76 		-14.80%
22.8 		18.07%
26.92 		20.80%
32.52 		-10.92%
28.97 		-7.49%
26.8 		11.53%
29.89 		15.82%
34.62 		0.38%
34.75 		-7.48%
32.15 		3.05%
33.13 		9.93%
36.42 		20.60% 17.18
2010 -1.78%
35.77 		-5.51%
33.8 		10.12%
37.22 		0.67%
37.47 		-6.99%
34.85 		-8.41%
31.92 		1.50%
32.4 		-1.14%
32.03 		-1.69%
31.49 		0.57%
31.67 		-2.94%
30.74 		5.30%
32.37 		-11.12% 17.78
2011 5.07%
34.01 		-1.47%
33.51 		1.10%
33.88 		-0.77%
33.62 		-4.52%
32.1 		-5.55%
30.32 		-12.96%
26.39 		2.50%
27.05 		-7.84%
24.93 		8.95%
27.16 		-10.71%
24.25 		0.37%
24.34 		-24.81% 18.41
2012 -2.42%
23.75 		0.55%
23.88 		-3.98%
22.93 		-10.51%
20.52 		-4.92%
19.51 		8.66%
21.2 		-3.21%
20.52 		-3.65%
19.77 		-3.89%
19 		-2.32%
18.56 		2.32%
18.99 		16.69%
22.16 		-8.96% 19.06
2013 -5.64%
20.91 		3.49%
21.64 		-2.22%
21.16 		0.14%
21.19 		-2.88%
20.58 		-4.71%
19.61 		12.03%
21.97 		7.74%
23.67 		13.98%
26.98 		6.71%
28.79 		-3.58%
27.76 		-1.22%
27.42 		23.74% 19.73
2014 3.54%
28.39 		2.89%
29.21 		3.63%
30.27 		7.10%
32.42 		5.06%
34.06 		-10.78%
30.39 		-2.86%
29.52 		-5.39%
27.93 		-8.09%
25.67 		7.32%
27.55 		9.80%
30.25 		-0.89%
29.98 		9.34% 20.42
2015 5.60%
31.66 		11.91%
35.43 		3.13%
36.54 		1.07%
36.93 		-2.92%
35.85 		-6.47%
33.53 		-0.33%
33.42 		1.56%
33.94 		-6.51%
31.73 		8.64%
34.47 		3.37%
35.63 		3.00%
36.7 		22.41% 21.14
2016 -1.74%
36.06 		0.00%
36.06 		-0.58%
35.85 		-18.77%
29.12 		0.27%
29.2 		-11.20%
25.93 		2.04%
26.46 		7.45%
28.43 		3.76%
29.5 		0.68%
29.7 		7.74%
32 		6.38%
34.04 		-7.25% 21.88
2017 -1.15%
33.65 		8.08%
36.37 		4.89%
38.15 		1.18%
38.6 		-1.22%
38.13 		-3.17%
36.92 		-1.84%
36.24 		5.13%
38.1 		5.38%
40.15 		2.67%
41.22 		5.43%
43.46 		-0.35%
43.31 		27.23% 22.65
2018 3.37%
44.77 		-6.95%
41.66 		-2.28%
40.71 		3.78%
42.25 		-6.41%
39.54 		-6.65%
36.91 		1.90%
37.61 		1.12%
38.03 		-2.10%
37.23 		-13.40%
32.24 		5.33%
33.96 		-7.71%
31.34 		-27.64% 23.45
2019 -1.34%
30.92 		7.54%
33.25 		-4.21%
31.85 		5.31%
33.54 		-6.59%
31.33 		3.96%
32.57 		-0.58%
32.38 		6.70%
34.55 		6.37%
36.75 		3.40%
38 		-2.42%
37.08 		2.16%
37.88 		20.87% 24.28
2020 -5.68%
35.73 		-0.70%
35.48 		-24.69%
26.72 		5.20%
28.11 		-2.03%
27.54 		10.42%
30.41 		-1.35%
30 		10.83%
33.25 		-10.92%
29.62 		-4.96%
28.15 		18.58%
33.38 		0.81%
33.65 		-11.17% 25.13
2021 -3.66%
32.42 		3.52%
33.56 		1.88%
34.19 		4.24%
35.64 		-6.34%
33.38 		-6.56%
31.19 		4.17%
32.49 		9.05%
35.43 		1.33%
35.9 		-2.51%
35 		-14.43%
29.95 		5.14%
31.49 		-6.42% 26.01
2022 -0.95%
31.19 		2.66%
32.02 		-1.22%
31.63 		3.86%
32.85 		-2.19%
32.13 		-8.62%
29.36 		0.48%
29.5 		-0.68%
29.3 		-8.36%
26.85 		7.56%
28.88 		2.35%
29.56 		-5.14%
28.04 		-10.96% 26.93
2023 7.85%
30.24 		5.95%
32.04 		-2.97%
31.09 		6.79%
33.2 		-9.76%
29.96 		2.67%
30.76 		5.88%
32.57 		-2.06%
31.9 		3.89%
33.14 		0.21%
33.21 		5.12%
34.91 		-2.26%
34.12 		21.68% 27.88
2024 -0.41%
33.98 		7.62%
36.57 		3.45%
37.83 		-8.51%
34.61 		4.02%
36 		-16.75%
29.97 		6.57%
31.94 		1.47%
32.41 		-7.25%
30.06 		-1.76%
29.53

-13.45% 28.86
Data Source: Yahoo

Performance

Today’s Low
29.48
Today’s High
29.73
52W Low
28.28
52W High
38.26
Today Open
29.56
Prev. Close
29.8
Volume
111859

Bouygues SA historical chart

52-Week Range
28.28 - 38.26
Quote Source Name
Triggerable
False
Custom Price Alert Confidence
Exchange
PAR
Message Board Id
finmb_953488
Exchange Timezone Name
Europe/Paris
Exchange Timezone Short Name
CEST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
29.48 - 29.73
Financial Currency
EUR
Regular Market Time
10/22/2024 2:46:53 PM
Source Interval
15
Exchange Data Delayed By
15
Tradeable
False
Crypto Tradeable
Symbol
EN.PA

Bouygues SA Dividend History

TypeAmountEx Date
Cash Dividend 1.90 30 Apr 2024
Cash Dividend 1.80 03 May 2023
Cash Dividend 1.80 03 May 2022
Cash Dividend 1.70 04 May 2021
Cash Dividend 1.70 09 Sep 2020
Cash Dividend 1.70 30 Apr 2019
Cash Dividend 1.70 02 May 2018
Cash Dividend 1.60 03 May 2017
Cash Dividend 1.60 26 Apr 2016
Cash Dividend 1.60 28 Apr 2015
Cash Dividend 1.60 05 May 2014
Cash Dividend 1.60 30 Apr 2013
Cash Dividend 1.60 30 Apr 2012
Cash Dividend 1.60 29 Apr 2011
Cash Dividend 1.60 04 May 2010
Cash Dividend 1.60 28 Apr 2009
Cash Dividend 1.50 28 Apr 2008
Cash Dividend 0.90 20 Jun 2007
Cash Dividend 1.20 03 May 2007
Cash Dividend 0.90 03 May 2006
Cash Dividend 0.75 04 May 2005
Cash Dividend 1.20 29 Apr 2005
Cash Dividend 2.52 07 Jan 2005
Cash Dividend 0.75 29 Apr 2004
Cash Dividend 0.36 30 Apr 2003
Cash Dividend 1.00 13 Jun 2002
Cash Dividend 0.36 03 May 2002
Cash Dividend 1.00 14 Jun 2001
Cash Dividend 0.36 08 Jun 2001
Cash Dividend 0.14 14 Jun 2000
Cash Dividend 0.26 02 Jun 2000
Cash Dividend 0.26 07 Jul 1999
Cash Dividend 0.13 11 Jun 1999
Cash Dividend 1.70 06 Jul 1998
Cash Dividend 1.70 07 Jul 1997
Cash Dividend 1.70 08 Jul 1996
Cash Dividend 1.20 21 Jul 1995
Cash Dividend 0.50 31 Jan 1995
Cash Dividend 1.10 29 Jul 1994
Cash Dividend 0.50 31 Jan 1994
Cash Dividend 1.10 30 Jul 1993
Cash Dividend 0.50 29 Jan 1993
Cash Dividend 1.10 31 Jul 1992
Cash Dividend 0.50 31 Jan 1992
Cash Dividend 1.00 26 Jul 1991
Cash Dividend 0.50 07 Feb 1991
Data Source: Yahoo

Bouygues SA Split History

BonusRatioEx Date
Split 10:1 03 Jul 2000
Data Source: Yahoo

Bouygues SA Historical Data

DatePriceOpenHighLowDifferenceChange%
22 Oct 2024 29.5329.5629.7329.48-0.27-0.91%
21 Oct 2024 29.8030.0530.2429.80-0.38-1.26%
18 Oct 2024 30.1830.1330.4230.10-0.08-0.26%
17 Oct 2024 30.2630.1630.5630.150.110.36%
16 Oct 2024 30.1529.8430.1829.840.301.01%
15 Oct 2024 29.8529.7729.9729.410.280.95%
14 Oct 2024 29.5729.4729.8129.470.070.24%
11 Oct 2024 29.5029.3929.5029.280.010.03%
10 Oct 2024 29.4929.3629.6629.27-0.07-0.24%
09 Oct 2024 29.5629.3429.5829.240.361.23%
08 Oct 2024 29.2029.0029.3928.99-0.12-0.41%
07 Oct 2024 29.3229.3229.4129.140.080.27%
04 Oct 2024 29.2428.7029.4528.680.561.95%
03 Oct 2024 28.6829.1529.4728.28-1.43-4.75%
02 Oct 2024 30.1130.2030.2829.92-0.17-0.56%
01 Oct 2024 30.2830.1330.5330.060.220.73%
30 Sep 2024 30.0630.8530.8629.78-0.92-2.97%
27 Sep 2024 30.9831.0831.2830.80-0.18-0.58%
26 Sep 2024 31.1631.2931.3830.890.200.65%
25 Sep 2024 30.9631.3431.4030.70-0.45-1.43%
24 Sep 2024 31.4131.5731.7831.270.100.32%
23 Sep 2024 31.3131.9531.9531.15-0.70-2.19%
20 Sep 2024 32.0132.3232.4231.92-0.27-0.84%
19 Sep 2024 32.2832.8832.8932.23-0.32-0.98%
18 Sep 2024 32.6032.4032.6532.380.250.77%
17 Sep 2024 32.3532.1932.4432.110.310.97%
16 Sep 2024 32.0431.5432.0431.510.391.23%
13 Sep 2024 31.6531.3131.9131.280.381.22%
12 Sep 2024 31.2731.7031.7731.03-0.30-0.95%
11 Sep 2024 31.5731.6731.8031.33-0.07-0.22%
10 Sep 2024 31.6432.0832.4331.64-0.51-1.59%
09 Sep 2024 32.1531.9932.2531.900.170.53%
06 Sep 2024 31.9832.6032.6331.57-0.67-2.05%
05 Sep 2024 32.6531.9833.0831.950.672.10%
04 Sep 2024 31.9831.9932.1631.81-0.24-0.74%
03 Sep 2024 32.2232.2432.3932.06-0.06-0.19%
02 Sep 2024 32.2832.3732.4232.10-0.13-0.40%
30 Aug 2024 32.4132.2732.4832.270.150.46%
29 Aug 2024 32.2632.2032.4332.200.060.19%
28 Aug 2024 32.2032.0232.3132.020.230.72%
27 Aug 2024 31.9731.9532.2231.950.040.13%
26 Aug 2024 31.9332.0132.0931.89-0.17-0.53%
23 Aug 2024 32.1031.6632.1031.660.481.52%
22 Aug 2024 31.6231.6731.9131.62-0.03-0.09%
21 Aug 2024 31.6531.6231.7631.540.000.00%
20 Aug 2024 31.6531.9132.0431.65-0.23-0.72%
19 Aug 2024 31.8831.5632.0731.560.351.11%
16 Aug 2024 31.5331.4731.6931.400.070.22%
15 Aug 2024 31.4631.3931.6131.230.160.51%
14 Aug 2024 31.3031.1931.3031.060.200.64%
13 Aug 2024 31.1031.1631.1630.88-0.02-0.06%
12 Aug 2024 31.1231.3131.4031.06-0.17-0.54%
09 Aug 2024 31.2931.2631.6931.260.150.48%
08 Aug 2024 31.1431.2531.3931.01-0.24-0.76%
07 Aug 2024 31.3830.9631.4130.820.632.05%
06 Aug 2024 30.7530.9031.1530.46-0.09-0.29%
05 Aug 2024 30.8430.5230.9130.26-0.43-1.38%
02 Aug 2024 31.2731.2731.4930.81-0.06-0.19%
01 Aug 2024 31.3331.8531.8531.29-0.61-1.91%
31 Jul 2024 31.9432.2032.3631.94-0.19-0.59%
30 Jul 2024 32.1331.7632.1631.760.411.29%
29 Jul 2024 31.7232.3932.4831.69-0.65-2.01%
26 Jul 2024 32.3732.2532.4731.370.310.97%
25 Jul 2024 32.0631.8232.1231.69-0.04-0.12%
24 Jul 2024 32.1032.2232.3431.84-0.27-0.83%
23 Jul 2024 32.3732.7032.7032.07-0.44-1.34%
22 Jul 2024 32.8132.7033.0032.600.230.71%
19 Jul 2024 32.5832.4532.6432.20-0.02-0.06%
18 Jul 2024 32.6032.3032.6832.200.300.93%
17 Jul 2024 32.3032.1532.4932.150.070.22%
16 Jul 2024 32.2332.0632.2832.000.080.25%
15 Jul 2024 32.1532.0332.2731.890.050.16%
12 Jul 2024 32.1032.0032.1431.850.190.60%
11 Jul 2024 31.9131.8832.1231.640.160.50%
10 Jul 2024 31.7531.2431.8231.240.632.02%
09 Jul 2024 31.1231.5731.7630.96-0.60-1.89%
08 Jul 2024 31.7231.2532.1931.170.210.67%
05 Jul 2024 31.5131.4831.7631.260.110.35%
04 Jul 2024 31.4030.9531.4730.900.461.49%
03 Jul 2024 30.9430.8031.2530.620.210.68%
02 Jul 2024 30.7330.5530.7630.200.090.29%
01 Jul 2024 30.6430.8331.3730.640.672.24%
28 Jun 2024 29.9730.0030.0629.820.130.44%
27 Jun 2024 29.8430.4030.4729.83-0.63-2.07%
26 Jun 2024 30.4731.3831.4030.21-0.85-2.71%
25 Jun 2024 31.3231.5931.8131.21-0.50-1.57%
24 Jun 2024 31.8231.4631.8231.450.361.14%
21 Jun 2024 31.4631.5131.6531.17-0.08-0.25%
20 Jun 2024 31.5431.1331.6531.130.511.64%
19 Jun 2024 31.0331.3631.3831.00-0.37-1.18%
18 Jun 2024 31.4031.4831.6031.030.280.90%
17 Jun 2024 31.1230.8031.3530.660.321.04%
14 Jun 2024 30.8031.2331.2730.44-0.44-1.41%
13 Jun 2024 31.2431.9532.0431.16-0.73-2.28%
12 Jun 2024 31.9732.8332.8831.93-0.80-2.44%
11 Jun 2024 32.7733.5333.7032.74-0.61-1.83%
10 Jun 2024 33.3834.1434.2033.01-1.26-3.64%
07 Jun 2024 34.6435.3935.4234.59-0.81-2.28%
06 Jun 2024 35.4535.6035.6535.28-0.15-0.42%
05 Jun 2024 35.6035.9035.9635.40-0.18-0.50%
04 Jun 2024 35.7836.1836.3635.63-0.47-1.30%
03 Jun 2024 36.2536.1836.4336.070.250.69%
31 May 2024 36.0035.7236.1435.660.310.87%
30 May 2024 35.6935.4435.8135.390.180.51%
29 May 2024 35.5135.8935.9935.42-0.46-1.28%
28 May 2024 35.9736.1836.2835.97-0.17-0.47%
27 May 2024 36.1435.8036.1535.690.371.03%
24 May 2024 35.7735.2335.7734.990.371.05%
23 May 2024 35.4035.4535.5535.31-0.01-0.03%
22 May 2024 35.4135.6135.6135.17-0.26-0.73%
21 May 2024 35.6735.8535.8635.41-0.22-0.61%
20 May 2024 35.8935.6836.1235.680.280.79%
17 May 2024 35.6135.8235.8435.42-0.34-0.95%
16 May 2024 35.9536.4236.4835.95-0.45-1.24%
15 May 2024 36.4036.1236.5336.090.300.83%
14 May 2024 36.1036.3036.3835.94-0.19-0.52%
13 May 2024 36.2935.9736.2935.910.381.06%
10 May 2024 35.9135.8736.1135.860.090.25%
09 May 2024 35.8235.3435.9435.310.601.70%
08 May 2024 35.2234.9735.4734.960.421.21%
07 May 2024 34.8035.0035.0933.52-0.55-1.56%
06 May 2024 35.3535.1635.4235.010.230.65%
03 May 2024 35.1235.1035.2834.910.320.92%
02 May 2024 34.8034.6134.9334.610.190.55%
30 Apr 2024 34.6134.7134.9334.61-1.95-5.33%
29 Apr 2024 36.5636.3036.8236.260.320.88%
26 Apr 2024 36.2436.0636.4635.960.381.06%
25 Apr 2024 35.8636.4436.5135.66-0.63-1.73%
24 Apr 2024 36.4936.7236.8436.41-0.22-0.60%
23 Apr 2024 36.7136.2736.7336.270.561.55%
22 Apr 2024 36.1536.2836.4036.060.030.08%
19 Apr 2024 36.1235.9236.1635.690.030.08%
18 Apr 2024 36.0936.1936.2735.97-0.10-0.28%
17 Apr 2024 36.1935.8936.5435.850.300.84%
16 Apr 2024 35.8935.9436.0335.66-0.26-0.72%
15 Apr 2024 36.1535.8936.2935.890.340.95%
12 Apr 2024 35.8135.7636.1735.760.160.45%
11 Apr 2024 35.6536.1036.2735.59-0.43-1.19%
10 Apr 2024 36.0836.4436.5335.98-0.30-0.82%
09 Apr 2024 36.3836.8636.8636.38-0.55-1.49%
08 Apr 2024 36.9336.7037.0136.650.270.74%
05 Apr 2024 36.6637.3637.3836.49-1.01-2.68%
04 Apr 2024 37.6737.9238.0037.64-0.24-0.63%
03 Apr 2024 37.9137.7437.9137.500.150.40%
02 Apr 2024 37.7637.6438.2637.64-0.07-0.19%
28 Mar 2024 37.8338.0638.2437.82-0.14-0.37%
27 Mar 2024 37.9737.7138.1237.710.320.85%
26 Mar 2024 37.6537.6337.7937.460.000.00%
25 Mar 2024 37.6537.7437.8237.47-0.11-0.29%
22 Mar 2024 37.7637.9838.1737.76-0.32-0.84%
21 Mar 2024 38.0838.0038.2537.820.180.47%
20 Mar 2024 37.9037.4237.9037.360.421.12%
19 Mar 2024 37.4837.6437.6637.34-0.16-0.43%
18 Mar 2024 37.6437.2637.7337.210.340.91%
15 Mar 2024 37.3036.9937.5936.940.300.81%
14 Mar 2024 37.0037.0337.1436.820.010.03%
13 Mar 2024 36.9937.1937.2236.90-0.14-0.38%
12 Mar 2024 37.1336.9937.2236.840.170.46%
11 Mar 2024 36.9636.4236.9636.370.330.90%
08 Mar 2024 36.6336.5336.7536.340.240.66%
07 Mar 2024 36.3936.0036.6935.990.240.66%
06 Mar 2024 36.1536.3936.6236.15-0.22-0.60%
05 Mar 2024 36.3736.0036.4336.000.361.00%
04 Mar 2024 36.0136.0636.0935.80-0.10-0.28%
01 Mar 2024 36.1136.6236.7035.94-0.46-1.26%
29 Feb 2024 36.5736.8836.9636.31-0.38-1.03%
28 Feb 2024 36.9536.5437.0136.450.250.68%
27 Feb 2024 36.7034.6036.7834.602.728.00%
26 Feb 2024 33.9834.2034.2233.84-0.28-0.82%
23 Feb 2024 34.2634.4034.6433.65-0.56-1.61%
22 Feb 2024 34.8234.9335.1234.720.010.03%
21 Feb 2024 34.8134.5534.8334.500.240.69%
20 Feb 2024 34.5734.2134.5734.140.310.90%
19 Feb 2024 34.2634.2334.5434.02-0.04-0.12%
16 Feb 2024 34.3034.4734.6734.250.010.03%
15 Feb 2024 34.2933.5634.2933.560.892.66%
14 Feb 2024 33.4032.9733.4532.970.391.18%
13 Feb 2024 33.0133.2733.4032.92-0.16-0.48%
12 Feb 2024 33.1732.9433.2732.900.220.67%
09 Feb 2024 32.9532.8833.0732.620.080.24%
08 Feb 2024 32.8733.3433.3432.75-0.48-1.44%
07 Feb 2024 33.3533.8133.8633.35-0.44-1.30%
06 Feb 2024 33.7933.7033.8433.540.040.12%
05 Feb 2024 33.7533.8633.9933.56-0.07-0.21%
02 Feb 2024 33.8233.9034.0333.720.000.00%
01 Feb 2024 33.8233.9034.1033.67-0.16-0.47%
31 Jan 2024 33.9834.0534.1833.900.090.27%
30 Jan 2024 33.8934.0934.2333.80-0.13-0.38%
29 Jan 2024 34.0235.2035.2534.02-1.19-3.38%
26 Jan 2024 35.2135.1035.3435.060.090.26%
25 Jan 2024 35.1234.9335.1234.840.070.20%
24 Jan 2024 35.0534.8035.0534.700.411.18%
23 Jan 2024 34.6435.3035.3634.64-0.60-1.70%
22 Jan 2024 35.2434.8335.3834.830.561.61%
19 Jan 2024 34.6834.6834.9534.680.100.29%
18 Jan 2024 34.5834.7734.7834.43-0.21-0.60%
17 Jan 2024 34.7935.3435.3534.47-0.63-1.78%
16 Jan 2024 35.4235.4635.7335.28-0.05-0.14%
15 Jan 2024 35.4735.2935.5435.29-0.30-0.84%
12 Jan 2024 35.7735.6435.9735.640.310.87%
11 Jan 2024 35.4635.6735.7035.41-0.11-0.31%
10 Jan 2024 35.5735.5335.6335.38-0.05-0.14%
09 Jan 2024 35.6235.5235.6235.370.110.31%
08 Jan 2024 35.5134.9535.5134.840.501.43%
05 Jan 2024 35.0134.7835.1634.650.090.26%
04 Jan 2024 34.9234.4434.9234.430.481.39%
03 Jan 2024 34.4434.6234.8734.24-0.22-0.63%
02 Jan 2024 34.6634.3034.7134.300.541.58%
29 Dec 2023 34.1234.2234.4034.06-0.10-0.29%
28 Dec 2023 34.2234.3534.4034.02-0.10-0.29%
27 Dec 2023 34.3234.3134.3834.040.020.06%
22 Dec 2023 34.3034.4334.6334.29-0.09-0.26%
21 Dec 2023 34.3934.3334.3934.130.020.06%
20 Dec 2023 34.3734.2834.4234.210.160.47%
19 Dec 2023 34.2134.4634.6134.15-0.24-0.70%
18 Dec 2023 34.4535.3235.3234.42-1.05-2.96%
15 Dec 2023 35.5035.7235.8335.21-0.19-0.53%
14 Dec 2023 35.6935.9036.2535.56-0.13-0.36%
13 Dec 2023 35.8235.9636.0735.78-0.15-0.42%
12 Dec 2023 35.9736.2336.3535.97-0.22-0.61%
11 Dec 2023 36.1935.9936.2235.900.180.50%
08 Dec 2023 36.0135.6636.0435.550.230.64%
07 Dec 2023 35.7835.5035.7835.470.260.73%
06 Dec 2023 35.5235.1135.6135.090.441.25%
05 Dec 2023 35.0834.7735.0834.690.270.78%
04 Dec 2023 34.8135.0035.1234.81-0.24-0.68%
01 Dec 2023 35.0535.0035.1434.900.140.40%
30 Nov 2023 34.9135.1035.2934.91-0.23-0.65%
29 Nov 2023 35.1434.9435.1734.880.200.57%
28 Nov 2023 34.9434.8734.9634.700.060.17%
27 Nov 2023 34.8834.8635.0034.79-0.05-0.14%
24 Nov 2023 34.9334.6634.9334.660.310.90%
23 Nov 2023 34.6234.7034.7534.49-0.07-0.20%
22 Nov 2023 34.6934.6234.7134.510.140.41%
21 Nov 2023 34.5534.6634.7234.380.040.12%
20 Nov 2023 34.5134.7834.9134.49-0.32-0.92%
17 Nov 2023 34.8334.6734.9134.670.190.55%
16 Nov 2023 34.6434.8434.9534.64-0.23-0.66%
15 Nov 2023 34.8734.6835.0334.640.220.63%
14 Nov 2023 34.6534.4834.7434.350.330.96%
13 Nov 2023 34.3233.9634.4333.940.351.03%
10 Nov 2023 33.9733.8333.9933.790.050.15%
09 Nov 2023 33.9233.7033.9633.630.230.68%
08 Nov 2023 33.6933.4333.7933.310.210.63%
07 Nov 2023 33.4833.3733.6433.270.050.15%
06 Nov 2023 33.4333.6233.6533.38-0.11-0.33%
03 Nov 2023 33.5433.3533.7233.290.290.87%
02 Nov 2023 33.2533.2633.3733.070.200.61%
01 Nov 2023 33.0533.2233.2932.87-0.16-0.48%
31 Oct 2023 33.2133.0033.8032.641.414.43%
30 Oct 2023 31.8031.5431.8131.530.280.89%
27 Oct 2023 31.5231.5231.7931.470.130.41%
26 Oct 2023 31.3931.1231.4831.060.120.38%
25 Oct 2023 31.2731.4631.5031.08-0.26-0.82%
24 Oct 2023 31.5331.4431.6231.300.090.29%
23 Oct 2023 31.4431.1131.5431.100.270.87%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 1.25
52-Week Low Change % 0.04%
52-Week High Change -8.73
52-Week High Change % -0.23%

Stock Price Average

50 Day Average 31.16
50 Day Average Change -1.63
50 Day Average Change % -0.05%
200 Day Average 33.65
200 Day Average Change -4.12
200 Day Average Change % -0.12%

Share Statistics

Bouygues SA Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-06-30
Amortization Cash Flow342000000.0360000000.0353000000.0   
Beginning Cash Position 3354000000.04037000000.06150000000.05318000000.01823000000.0
Capital Expenditure -2648000000.0-2536000000.0-2730000000.0-2664000000.0-2551000000.0
Capital Expenditure Reported-26000000.0-2648000000.0    
Cash Dividends Paid -646000000.0-647000000.0-680000000.0-671000000.0-718000000.0
Change In Inventory117000000.0356000000.070000000.0   
Change In Other Current Assets-75000000.0-131000000.0-83000000.0   
Change In Other Current Liabilities-211000000.0-72000000.0158000000.0   
Change In Payable-52000000.0-130000000.0243000000.0   
Change In Prepaid Assets65000000.033000000.051000000.0   
Change In Receivables-228000000.0286000000.0-284000000.0   
Change In Working Capital 477000000.0204000000.0-606000000.01148000000.01514000000.0
Changes In Cash 781000000.02049000000.0-800000000.0-353000000.0612000000.0
Common Stock Dividend Paid -646000000.0-647000000.0-680000000.0-671000000.0 
Deferred Tax 317000000.0432000000.0424000000.0547000000.0554000000.0
Depreciation 2316000000.02333000000.02685000000.02915000000.02962000000.0
Depreciation And Amortization 2316000000.02333000000.02685000000.02915000000.02996000000.0
Effect Of Exchange Rate Changes -98000000.064000000.0-32000000.0-58000000.0-18000000.0
End Cash Position 4037000000.06150000000.05318000000.04907000000.02435000000.0
Financing Cash Flow -1021000000.0-284000000.04853000000.0-3402000000.0-3289000000.0
Free Cash Flow 758000000.01040000000.0248000000.02712000000.03396000000.0
Gain Loss On Investment Securities -149000000.0-320000000.0-296000000.0-223000000.0-211000000.0
Interest Paid CFF-264000000.0-220000000.0-207000000.0-260000000.0  
Investing Cash Flow -1604000000.0-1243000000.0-8631000000.0-2327000000.0-2046000000.0
Net Business Purchase And Sale -34000000.0757000000.0-6244000000.0209000000.0205000000.0
Net Common Stock Issuance 62000000.0-34000000.0-283000000.0-183000000.0-350000000.0
Net Income From Continuing Operations 770000000.01305000000.01131000000.01201000000.01165000000.0
Net Issuance Payments Of Debt 234000000.01057000000.05745000000.0-1680000000.0-1183000000.0
Net Long Term Debt Issuance 234000000.01057000000.0   
Net Other Financing Charges 196000000.01056000000.0609000000.0-236000000.0-359000000.0
Net Other Investing Changes 257000000.097000000.0-97000000.0-18000000.0 
Net PPEPurchase And Sale -1511000000.0-2064000000.0-2326000000.0-2209000000.0-2153000000.0
Net Short Term Debt Issuance-1041000000.0234000000.0    
Operating Cash Flow 3406000000.03576000000.02978000000.05376000000.05947000000.0
Other Non Cash Items 202000000.0173000000.066000000.0269000000.0253000000.0
Purchase Of Business -942000000.0-394000000.0-6541000000.0-148000000.0-98000000.0
Purchase Of PPE -2648000000.0-2536000000.0-2730000000.0-2664000000.0-2551000000.0
Sale Of Business 908000000.01151000000.0297000000.0357000000.0303000000.0
Sale Of PPE 1137000000.0472000000.0404000000.0455000000.0398000000.0
Taxes Refund Paid -367000000.0-397000000.0-518000000.0-516000000.0-392000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.