Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	28.70	28.86	28.62	28.76	28.76	0.14%	598,023
Oct 27, 2025	28.80	28.86	28.64	28.72	28.72	-	483,817
Oct 24, 2025	28.82	28.96	28.44	28.72	28.72	0.42%	803,432
Oct 23, 2025	28.26	28.76	28.10	28.60	28.60	2.29%	1,291,784
Oct 22, 2025	27.76	28.02	27.62	27.96	27.96	0.65%	1,100,245
Oct 21, 2025	27.56	27.78	27.40	27.78	27.78	1.31%	715,657
Oct 20, 2025	27.32	27.42	27.20	27.42	27.42	0.37%	677,254
Oct 17, 2025	27.08	27.34	27.00	27.32	27.32	-0.15%	541,348
Oct 16, 2025	27.20	27.36	27.06	27.36	27.36	0.66%	622,959
Oct 15, 2025	26.90	27.28	26.90	27.18	27.18	1.80%	926,273
Oct 14, 2025	26.96	26.98	26.46	26.70	26.70	-1.62%	705,672
Oct 13, 2025	27.36	27.44	26.92	27.14	27.14	-0.22%	533,267
Oct 10, 2025	27.44	27.56	27.10	27.20	27.20	-0.44%	995,211
Oct 9, 2025	27.34	27.54	27.24	27.32	27.32	0.07%	897,237
Oct 8, 2025	27.06	27.36	27.06	27.30	27.30	0.89%	666,110
Oct 7, 2025	27.12	27.20	27.00	27.06	27.06	0.07%	628,686
Oct 6, 2025	27.20	27.24	26.86	27.04	27.04	-0.95%	621,019
Oct 3, 2025	27.42	27.44	27.04	27.30	27.30	0.96%	886,767
Oct 2, 2025	27.08	27.10	26.80	27.04	27.04	0.67%	855,379
Oct 1, 2025	26.60	27.06	26.58	26.86	26.86	0.83%	979,485
Sep 30, 2025	26.36	26.64	26.16	26.64	26.64	1.22%	1,141,498
Sep 29, 2025	25.90	26.34	25.90	26.32	26.32	1.70%	1,425,784
Sep 26, 2025	25.86	25.98	25.76	25.88	25.88	0.39%	961,448
Sep 25, 2025	25.74	25.80	25.38	25.78	25.78	0.16%	1,182,816
Sep 24, 2025	25.78	25.86	25.63	25.74	25.74	-0.16%	940,716
Sep 23, 2025	25.98	26.06	25.78	25.78	25.78	-0.31%	1,037,751
Sep 22, 2025	25.82	25.98	25.56	25.86	25.86	0.15%	910,443