Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	26.62	26.66	26.30	26.34	26.34	-1.35%	973,328
Dec 5, 2025	26.80	26.86	26.68	26.70	26.70	-0.37%	648,732
Dec 4, 2025	26.42	27.00	26.40	26.80	26.80	1.44%	925,057
Dec 3, 2025	26.58	26.72	26.40	26.42	26.42	-0.15%	709,637
Dec 2, 2025	26.76	26.86	26.32	26.46	26.46	-1.19%	835,549
Dec 1, 2025	27.16	27.22	26.52	26.78	26.78	-2.90%	1,134,824
Nov 28, 2025	27.22	27.60	27.22	27.58	27.58	1.17%	595,417
Nov 27, 2025	27.06	27.34	27.04	27.26	27.26	0.29%	519,247
Nov 26, 2025	27.08	27.20	26.94	27.18	27.18	0.59%	720,210
Nov 25, 2025	27.18	27.30	26.80	27.02	27.02	-0.44%	980,971
Nov 24, 2025	27.18	27.34	26.86	27.14	27.14	0.22%	1,914,524
Nov 21, 2025	26.90	27.10	26.60	27.08	27.08	-0.29%	1,008,796
Nov 20, 2025	27.58	27.62	27.16	27.16	27.16	-0.66%	736,005
Nov 19, 2025	27.44	27.60	27.26	27.34	27.34	-0.44%	631,054
Nov 18, 2025	27.72	27.78	27.44	27.46	27.46	-1.79%	569,699
Nov 17, 2025	28.14	28.22	27.92	27.96	27.96	-0.64%	449,256
Nov 14, 2025	28.12	28.14	27.88	28.14	28.14	-0.28%	527,963
Nov 13, 2025	28.36	28.52	28.14	28.22	28.22	-0.14%	625,191
Nov 12, 2025	28.36	28.48	28.26	28.26	28.26	-0.28%	648,597
Nov 11, 2025	28.06	28.50	27.98	28.34	28.34	1.21%	464,749
Nov 10, 2025	28.12	28.22	27.94	28.00	28.00	0.43%	602,130
Nov 7, 2025	28.40	28.40	27.54	27.88	27.88	-1.55%	915,595
Nov 6, 2025	28.64	28.78	28.18	28.32	28.32	-1.60%	785,356
Nov 5, 2025	28.72	28.90	28.70	28.78	28.78	-0.14%	804,790
Nov 4, 2025	28.30	28.82	28.20	28.82	28.82	0.98%	783,051
Nov 3, 2025	28.52	28.66	28.46	28.54	28.54	0.21%	591,648
Oct 31, 2025	28.20	28.56	28.20	28.48	28.48	0.85%	553,241
Oct 30, 2025	28.42	28.52	28.16	28.24	28.24	-0.70%	621,993
Oct 29, 2025	28.70	28.72	28.44	28.44	28.44	-1.11%	679,007