Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	27.52	27.64	27.18	27.44	-	0.07%	246,128
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
Dec 30, 2025	27.10	27.24	26.96	27.20	27.20	0.22%	538,506
Dec 29, 2025	27.20	27.30	27.02	27.14	27.14	-	771,647
Dec 24, 2025	27.20	27.30	27.06	27.14	27.14	0.15%	171,899
Dec 23, 2025	27.32	27.32	27.08	27.10	27.10	-0.44%	550,239
Dec 22, 2025	27.06	27.26	27.02	27.22	27.22	0.15%	679,565
Dec 19, 2025	26.96	27.30	26.96	27.18	27.18	0.44%	2,590,896
Dec 18, 2025	26.62	27.06	26.58	27.06	27.06	2.04%	1,684,782
Dec 17, 2025	26.68	26.72	26.26	26.52	26.52	-0.45%	1,042,331
Dec 16, 2025	26.24	26.82	26.20	26.64	26.64	1.68%	1,803,722
Dec 15, 2025	25.96	26.36	25.96	26.20	26.20	1.24%	1,118,794
Dec 12, 2025	26.26	26.30	25.88	25.88	25.88	-0.46%	1,567,153
Dec 11, 2025	25.82	26.14	25.78	26.00	26.00	0.78%	765,932
Dec 10, 2025	25.52	25.82	25.38	25.80	25.80	0.70%	957,866
Dec 9, 2025	26.38	26.40	25.56	25.62	25.62	-2.73%	970,798