Bouygues S.A. ( BOUYY) - Price History
Monthly price history for BOUYY (Bouygues S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $10.86 | $10.86 |
| June 2026 | $11.12 | $11.12 |
| May 2026 | $11.68 | $11.68 |
| April 2026 | $11.77 | $11.77 |
| March 2026 | $10.93 | $11.39 |
| February 2026 | $11.94 | $12.44 |
| January 2026 | $10.42 | $10.85 |
| December 2025 | $10 | $10.42 |
| November 2025 | $9.52 | $9.92 |
| October 2025 | $8.67 | $9.03 |
| September 2025 | $8.64 | $9 |
| August 2025 | $8.23 | $8.58 |
| July 2025 | $7.94 | $8.28 |
| June 2025 | $8.65 | $9.02 |
| May 2025 | $8.37 | $8.72 |
| April 2025 | $8.01 | $8.80 |
| March 2025 | $7.16 | $7.87 |
| February 2025 | $6.25 | $6.87 |
| January 2025 | $5.80 | $6.37 |
| December 2024 | $5.38 | $5.91 |
| November 2024 | $5.41 | $5.95 |
| October 2024 | $5.82 | $6.39 |
| September 2024 | $6.11 | $6.71 |
| August 2024 | $6.53 | $7.18 |
| July 2024 | $6.29 | $6.91 |
| June 2024 | $5.85 | $6.42 |
| May 2024 | $7.11 | $7.82 |
| April 2024 | $6.74 | $7.40 |
| March 2024 | $7.04 | $8.17 |
| February 2024 | $6.82 | $7.92 |
| January 2024 | $6.36 | $7.38 |
| December 2023 | $6.50 | $7.54 |
| November 2023 | $6.57 | $7.62 |
| October 2023 | $6.05 | $7.02 |
| September 2023 | $6.05 | $7.02 |
| August 2023 | $5.97 | $6.92 |
| July 2023 | $6.19 | $7.18 |
| June 2023 | $5.78 | $6.71 |
| May 2023 | $5.51 | $6.39 |
| April 2023 | $5.98 | $7.33 |
| March 2023 | $5.51 | $6.76 |
| February 2023 | $5.54 | $6.80 |
| January 2023 | $5.36 | $6.57 |
| December 2022 | $4.88 | $5.98 |
| November 2022 | $4.96 | $6.09 |
| October 2022 | $4.66 | $5.71 |
| September 2022 | $4.29 | $5.26 |
| August 2022 | $4.80 | $5.89 |
| July 2022 | $4.90 | $6.02 |
| June 2022 | $5 | $6.14 |
| May 2022 | $5.61 | $6.88 |
| April 2022 | $5.65 | $6.93 |
| March 2022 | $5.42 | $7.04 |
| February 2022 | $5.54 | $7.19 |
| January 2022 | $5.39 | $6.99 |
| December 2021 | $5.52 | $7.16 |
| November 2021 | $5.20 | $6.74 |
| October 2021 | $6.23 | $8.08 |
| September 2021 | $6.41 | $8.32 |
| August 2021 | $6.45 | $8.36 |
| July 2021 | $5.94 | $7.70 |
| June 2021 | $5.70 | $7.40 |
| May 2021 | $6.26 | $8.13 |
| April 2021 | $6.61 | $8.58 |
| March 2021 | $5.93 | $8.08 |
| February 2021 | $5.95 | $8.10 |
| January 2021 | $6.24 | $8.51 |
| December 2020 | $6.13 | $8.35 |
| November 2020 | $4.95 | $6.74 |
| October 2020 | $5.39 | $7.34 |
| September 2020 | $5.41 | $7.38 |
| August 2020 | $5.50 | $7.92 |
| July 2020 | $5.10 | $7.35 |
| June 2020 | $4.74 | $6.83 |
| May 2020 | $4.25 | $6.13 |
| April 2020 | $6.36 | $8.40 |
| March 2020 | $3.67 | $5.86 |
| February 2020 | $5.24 | $8.38 |
| January 2020 | $5.06 | $8.10 |
| December 2019 | $5.32 | $8.50 |
| November 2019 | $5.17 | $8.27 |
| October 2019 | $5.41 | $7.15 |
| September 2019 | $4.60 | $7.36 |
| August 2019 | $5.41 | $7.15 |
| July 2019 | $4.51 | $7.21 |
| June 2019 | $4.41 | $7.06 |
| May 2019 | $4.60 | $7.37 |
| April 2019 | $4.60 | $7.73 |
| March 2019 | $4.38 | $7.37 |
| February 2019 | $4.50 | $7.57 |
| January 2019 | $5.71 | $7.94 |
| December 2018 | $4.21 | $7.09 |
| November 2018 | $4.58 | $7.71 |
| October 2018 | $4.18 | $7.03 |
| September 2018 | $5.04 | $8.47 |
| August 2018 | $5.15 | $8.67 |
| July 2018 | $5.13 | $8.63 |
| June 2018 | $5.21 | $8.76 |
| May 2018 | $7.37 | $10.25 |
| April 2018 | $7.37 | $10.25 |
| March 2018 | $5.72 | $10.07 |
| February 2018 | $5.05 | $7.32 |
| January 2018 | $5.05 | $7.32 |
| December 2017 | $5.95 | $10.47 |
| November 2017 | $5.05 | $7.32 |
| October 2017 | $5.05 | $7.32 |
| September 2017 | $5.05 | $7.32 |
| August 2017 | $5.05 | $7.32 |
| July 2017 | $5.05 | $7.32 |
| June 2017 | $4.89 | $8.60 |
| May 2017 | $5.05 | $7.32 |
| April 2017 | $5.05 | $7.32 |
| March 2017 | $4.81 | $7.32 |
| February 2017 | $4.81 | $7.32 |
| January 2017 | $4.81 | $7.32 |
| December 2016 | $4.81 | $7.32 |
| November 2016 | $4.81 | $7.32 |
| October 2016 | $4.81 | $7.32 |
| September 2016 | $4.81 | $7.32 |
| August 2016 | $4.81 | $7.32 |
| July 2016 | $3.08 | $5.66 |
| June 2016 | $4.81 | $7.32 |
| May 2016 | $4.81 | $7.32 |
| April 2016 | $4.81 | $7.32 |
| March 2016 | $4.81 | $7.32 |
| February 2016 | $4.81 | $7.32 |
| January 2016 | $4.81 | $7.32 |
| December 2015 | $4.81 | $7.32 |
| November 2015 | $4.81 | $7.32 |
| October 2015 | $4.81 | $7.32 |
| September 2015 | $4.81 | $7.32 |
| August 2015 | $4.81 | $7.32 |
| July 2015 | $4.81 | $7.32 |
| June 2015 | $4.81 | $7.32 |
| May 2015 | $4.81 | $7.32 |
| April 2015 | $4.81 | $7.32 |
| March 2015 | $4.58 | $7.32 |
| February 2015 | $4.58 | $7.32 |
| January 2015 | $4.58 | $7.32 |
| December 2014 | $4.58 | $7.32 |
| November 2014 | $3.56 | $7.44 |
| October 2014 | $3.17 | $6.64 |
| September 2014 | $4.82 | $7.70 |
| August 2014 | $4.82 | $7.70 |
| July 2014 | $4.82 | $7.70 |
| June 2014 | $5 | $8 |
| May 2014 | $5 | $8 |
| April 2014 | $5 | $8 |
| March 2014 | $4.73 | $8 |
| February 2014 | $4.73 | $8 |
| January 2014 | $4.73 | $8 |
| December 2013 | $4.73 | $8 |
| November 2013 | $4.73 | $8 |
| October 2013 | $3.56 | $7.98 |
| September 2013 | $3.31 | $7.41 |
| August 2013 | $11.83 | $20 |
| July 2013 | $11.83 | $20 |
| June 2013 | $11.83 | $20 |
| May 2013 | $11.83 | $20 |
| April 2013 | $11.83 | $20 |
| March 2013 | $11.58 | $20 |
| February 2013 | $11.58 | $20 |
| January 2013 | $2.50 | $5.93 |
| December 2012 | $11.58 | $20 |
| November 2012 | $11.58 | $20 |
| October 2012 | $11.58 | $20 |
| September 2012 | $11.58 | $20 |
| August 2012 | $11.58 | $20 |
| July 2012 | $11.58 | $20 |
| June 2012 | $11.58 | $20 |
| May 2012 | $11.58 | $20 |
| April 2012 | $11.58 | $20 |
| March 2012 | $11.34 | $20 |
| February 2012 | $11.34 | $20 |
| January 2012 | $11.34 | $20 |
| December 2011 | $11.34 | $20 |
| November 2011 | $2.56 | $6.53 |
| October 2011 | $2.71 | $6.92 |
| September 2011 | $2.58 | $6.58 |
| August 2011 | $2.66 | $6.79 |
| July 2011 | $3.01 | $7.68 |
| June 2011 | $3.20 | $8.17 |
| May 2011 | $3.84 | $9.79 |
| April 2011 | $5.10 | $9 |
| March 2011 | $3.30 | $8.84 |
| February 2011 | $3.49 | $9.35 |
| January 2011 | $3.57 | $9.57 |
| December 2010 | $3.18 | $8.52 |
| November 2010 | $4.75 | $8.85 |
| October 2010 | $3.32 | $8.91 |
| September 2010 | $3.08 | $8.26 |
| August 2010 | $8.30 | $8.30 |
| July 2010 | $3.10 | $8.30 |
| June 2010 | $3.24 | $8.69 |
| May 2010 | $3.17 | $8.50 |
| April 2010 | $3.72 | $9.96 |
| March 2010 | $3.62 | $10.13 |
| February 2010 | $3.30 | $9.22 |
| January 2010 | $3.55 | $9.94 |
| October 2009 | $3.88 | $10.84 |
| September 2009 | $3.63 | $10.16 |
| August 2009 | $3.55 | $9.94 |
| July 2009 | $2.91 | $8.13 |
| March 2009 | $2.42 | $7.14 |
| February 2009 | $2.02 | $5.97 |
| January 2009 | $2.37 | $7 |
| December 2008 | $2.80 | $8.27 |
BOUYY
Price: $10.86
52 week price:
Dividend Yield: 4.52%
5-year range yield:
Forward Dividend Yield: 2.71%
Payout Ratio: 68.39%
Payout Ratio Range:
Dividend Per Share: 0.29 USD
Earnings Per Share: 0.74 USD
P/E Ratio: 16.09
Exchange: PNK
Sector: Industrials
Industry: Engineering & Construction
Country: France
Volume: 20584
Ebitda: 2.6 billionMarket Capitalization: 103.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18