Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	26.82	26.88	26.44	26.56	26.56	-1.78%	434,458
Jul 31, 2025	27.00	27.26	26.86	27.04	27.04	0.15%	1,399,798
Jul 30, 2025	27.20	27.40	27.00	27.00	27.00	-0.44%	756,575
Jul 29, 2025	27.22	27.32	27.04	27.12	27.12	-0.66%	1,016,526
Jul 28, 2025	27.98	28.10	27.28	27.30	27.30	-1.30%	1,014,080
Jul 25, 2025	29.76	29.76	27.66	27.66	27.66	-1.64%	1,540,394
Jul 24, 2025	28.02	28.12	27.84	28.12	28.12	1.30%	1,097,214
Jul 23, 2025	27.90	28.02	27.76	27.76	27.76	0.07%	922,664
Jul 22, 2025	27.80	27.84	27.56	27.74	27.74	-0.57%	617,524
Jul 21, 2025	28.00	28.04	27.68	27.90	27.90	-0.14%	542,971
Jul 18, 2025	27.86	28.08	27.86	27.94	27.94	0.65%	771,222
Jul 17, 2025	28.02	28.14	27.76	27.76	27.76	-0.43%	847,732
Jul 16, 2025	27.72	28.10	27.70	27.88	27.88	0.22%	785,362
Jul 15, 2025	28.06	28.16	27.78	27.82	27.82	-0.43%	561,300
Jul 14, 2025	27.86	28.00	27.80	27.94	27.94	-0.36%	483,464
Jul 11, 2025	28.18	28.30	27.96	28.04	28.04	-0.50%	669,840
Jul 10, 2025	28.00	28.24	27.98	28.18	28.18	1.00%	518,396
Jul 9, 2025	28.00	28.20	27.86	27.90	27.90	-0.43%	714,593
Jul 8, 2025	28.12	28.12	27.66	28.02	28.02	-0.36%	764,772
Jul 7, 2025	28.00	28.12	27.94	28.12	28.12	0.50%	449,312
Jul 4, 2025	27.96	28.02	27.76	27.98	27.98	-0.43%	558,541
Jul 3, 2025	28.08	28.18	27.98	28.10	28.10	0.36%	525,932
Jul 2, 2025	28.10	28.28	27.86	28.00	28.00	0.14%	726,239
Jul 1, 2025	28.10	28.22	27.76	27.96	27.96	-3.39%	1,152,233
Jun 30, 2025	29.42	29.46	28.94	28.94	28.04	-1.70%	1,143,005
Jun 27, 2025	28.82	29.52	28.82	29.44	28.52	2.65%	1,472,455
Jun 26, 2025	28.36	28.74	28.28	28.68	27.79	0.99%	1,124,641
Jun 25, 2025	28.66	28.76	28.40	28.40	27.52	-0.77%	651,050
Jun 24, 2025	28.92	29.08	28.62	28.62	27.73	-0.07%	1,222,609
Jun 23, 2025	28.32	28.66	28.32	28.64	27.75	0.49%	798,950
Jun 20, 2025	28.80	28.86	28.32	28.50	27.61	-0.63%	2,770,628
Jun 19, 2025	28.54	28.78	28.50	28.68	27.79	0.14%	896,497
Jun 18, 2025	28.96	28.98	28.54	28.64	27.75	-1.24%	842,154
Jun 17, 2025	29.08	29.14	28.70	29.00	28.10	-1.02%	1,390,413
Jun 16, 2025	29.10	29.40	29.10	29.30	28.39	0.34%	799,059
Jun 13, 2025	28.98	29.26	28.94	29.20	28.29	-0.61%	590,602
Jun 12, 2025	29.32	29.52	29.12	29.38	28.47	-0.20%	659,880
Jun 11, 2025	29.76	29.84	29.28	29.44	28.52	-1.01%	1,287,363
Jun 10, 2025	30.00	30.12	29.70	29.74	28.82	-0.93%	826,562
Jun 9, 2025	30.10	30.16	29.90	30.02	29.09	-0.27%	491,291
Jun 6, 2025	29.94	30.12	29.72	30.10	29.16	0.27%	739,725
Jun 5, 2025	30.34	30.36	29.92	30.02	29.09	-0.79%	971,413
Jun 4, 2025	30.06	30.36	29.96	30.26	29.32	0.93%	831,428
Jun 3, 2025	30.14	30.16	29.88	29.98	29.05	-0.33%	968,413
Jun 2, 2025	29.98	30.16	29.84	30.08	29.14	-	1,088,728
May 30, 2025	30.16	30.40	30.08	30.08	29.14	-0.27%	1,812,822
May 29, 2025	30.20	30.32	29.90	30.16	29.22	0.27%	711,675
May 28, 2025	30.16	30.38	30.08	30.08	29.14	-0.20%	784,318
May 27, 2025	30.32	30.44	30.14	30.14	29.20	-0.40%	966,248
May 26, 2025	30.16	30.38	30.14	30.26	29.32	1.14%	720,302