Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	28.34	28.40	28.12	28.34	28.34	-0.63%	749,765
Mar 10, 2026	28.76	29.00	28.52	28.52	28.52	0.07%	1,105,482
Mar 9, 2026	28.44	28.54	28.04	28.50	28.50	-1.04%	1,014,812
Mar 6, 2026	29.10	29.22	28.52	28.80	28.80	-0.41%	948,526
Mar 5, 2026	29.04	29.04	28.66	28.92	28.92	-0.41%	1,042,641
Mar 4, 2026	28.64	29.06	28.54	29.04	29.04	2.25%	1,433,316
Mar 3, 2026	29.48	29.48	28.40	28.40	28.40	-3.66%	1,020,963
Mar 2, 2026	29.08	29.58	28.92	29.48	29.48	0.20%	1,174,228
Feb 27, 2026	29.30	29.58	29.20	29.42	29.42	0.27%	1,686,634
Feb 26, 2026	28.56	29.38	28.46	29.34	29.34	2.30%	1,736,852
Feb 25, 2026	27.98	29.14	27.50	28.68	28.68	3.99%	1,732,774
Feb 24, 2026	27.24	27.78	27.12	27.58	27.58	0.58%	1,426,273
Feb 23, 2026	27.60	27.75	27.40	27.42	27.42	-0.87%	953,046
Feb 20, 2026	27.58	27.72	27.33	27.66	27.66	0.44%	925,769
Feb 19, 2026	27.52	27.64	27.18	27.54	27.54	0.44%	674,787
Feb 18, 2026	27.26	27.54	27.14	27.42	27.42	0.51%	772,141
Feb 17, 2026	26.96	27.36	26.92	27.28	27.28	0.89%	770,247
Feb 16, 2026	27.32	27.38	27.00	27.04	27.04	-0.59%	376,229
Feb 13, 2026	26.94	27.32	26.80	27.20	27.20	0.67%	1,716,293
Feb 12, 2026	27.72	27.76	26.94	27.02	27.02	-1.96%	1,337,455
Feb 11, 2026	28.10	28.14	27.56	27.56	27.56	-2.48%	877,720
Feb 10, 2026	28.36	28.46	28.00	28.26	28.26	0.36%	971,059
Feb 9, 2026	27.98	28.20	27.90	28.16	28.16	0.72%	857,945
Feb 6, 2026	27.84	28.06	27.74	27.96	27.96	-0.78%	721,637
Feb 5, 2026	27.60	28.18	27.58	28.18	28.18	2.18%	926,817
Feb 4, 2026	26.88	27.64	26.88	27.58	27.58	2.60%	985,018
Feb 3, 2026	27.44	27.48	26.64	26.88	26.88	-2.18%	1,014,876
Feb 2, 2026	27.12	27.66	27.12	27.48	27.48	1.40%	847,745
Jan 30, 2026	26.94	27.14	26.92	27.10	27.10	0.37%	596,249
Jan 29, 2026	27.24	27.44	27.00	27.00	27.00	-0.88%	853,357
Jan 28, 2026	27.52	27.56	27.22	27.24	27.24	-0.66%	890,584
Jan 27, 2026	27.42	27.80	27.38	27.42	27.42	0.15%	787,487
Jan 26, 2026	27.26	27.42	27.20	27.38	27.38	0.22%	668,702
Jan 23, 2026	27.30	27.32	27.04	27.32	27.32	0.07%	697,022
Jan 22, 2026	27.28	27.44	27.14	27.30	27.30	0.89%	922,777
Jan 21, 2026	26.82	27.22	26.76	27.06	27.06	0.45%	735,834
Jan 20, 2026	26.80	27.12	26.80	26.94	26.94	-0.37%	979,714
Jan 19, 2026	26.92	27.20	26.82	27.04	27.04	-0.59%	553,479
Jan 16, 2026	27.42	27.46	27.04	27.20	27.20	-0.95%	851,341
Jan 15, 2026	26.92	27.46	26.86	27.46	27.46	1.78%	827,874
Jan 14, 2026	27.16	27.52	26.94	26.98	26.98	-0.66%	905,299
Jan 13, 2026	27.10	27.56	27.06	27.16	27.16	0.44%	898,375
Jan 12, 2026	27.48	27.64	26.92	27.04	27.04	-2.45%	1,624,119
Jan 9, 2026	27.44	27.76	27.34	27.72	27.72	1.02%	754,046
Jan 8, 2026	27.58	27.60	27.16	27.44	27.44	-0.58%	901,024
Jan 7, 2026	27.40	27.60	27.24	27.60	27.60	1.55%	1,006,242
Jan 6, 2026	27.58	27.58	26.88	27.18	27.18	-1.59%	844,153
Jan 5, 2026	26.84	27.68	26.80	27.62	27.62	2.91%	873,767
Jan 2, 2026	27.06	27.26	26.56	26.84	26.84	-1.25%	639,323
Dec 31, 2025	27.20	27.20	26.98	27.18	27.18	-0.07%	286,132