Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	27.52	27.56	27.34	27.38	-	-0.22%	73,462
Aug 19, 2026	27.38	27.58	27.32	27.44	27.44	0.07%	757,959
Aug 18, 2026	27.61	27.66	27.36	27.42	27.42	-0.76%	563,741
Aug 17, 2026	27.54	27.71	27.48	27.63	27.63	0.22%	637,509
Aug 14, 2026	27.57	27.85	27.43	27.57	27.57	0.77%	656,077
Aug 13, 2026	27.75	27.88	27.36	27.36	27.36	-1.37%	903,647
Aug 12, 2026	28.14	28.15	27.66	27.74	27.74	-1.39%	813,569
Aug 11, 2026	28.33	28.39	28.12	28.13	28.13	-0.95%	690,124
Aug 10, 2026	28.36	28.48	28.25	28.40	28.40	0.14%	697,514
Aug 7, 2026	28.39	28.56	28.31	28.36	28.36	-0.28%	783,015
Aug 6, 2026	28.60	28.63	28.38	28.44	28.44	-	810,229
Aug 5, 2026	28.57	28.99	28.44	28.44	28.44	-0.66%	907,676
Aug 4, 2026	28.16	28.63	28.14	28.63	28.63	1.35%	930,247
Aug 3, 2026	27.88	28.48	27.84	28.25	28.25	2.13%	1,207,786
Jul 31, 2026	27.89	28.30	27.66	27.66	27.66	-0.90%	1,401,038
Jul 30, 2026	29.15	29.15	27.84	27.91	27.91	-4.65%	1,887,086
Jul 29, 2026	29.24	30.18	29.00	29.27	29.27	7.14%	2,653,507
Jul 28, 2026	27.04	27.75	27.04	27.32	27.32	0.92%	1,504,743
Jul 27, 2026	27.28	27.36	27.07	27.07	27.07	0.33%	977,663
Jul 24, 2026	26.91	27.13	26.49	26.98	26.98	-0.18%	1,150,025
Jul 23, 2026	27.24	27.30	26.95	27.03	27.03	-0.70%	917,111
Jul 22, 2026	27.00	27.49	26.97	27.22	27.22	0.59%	897,339
Jul 21, 2026	27.42	27.43	26.89	27.06	27.06	-1.53%	795,708
Jul 20, 2026	27.40	27.58	27.28	27.48	27.48	0.29%	787,361
Jul 17, 2026	27.32	27.64	27.31	27.40	27.40	0.11%	621,092
Jul 16, 2026	27.24	27.37	26.93	27.37	27.37	0.29%	628,342
Jul 15, 2026	27.16	27.39	26.99	27.29	27.29	0.37%	449,321
Jul 14, 2026	27.29	27.38	26.94	27.19	27.19	-0.91%	809,275
Jul 13, 2026	27.28	27.55	27.09	27.44	27.44	0.88%	852,672
Jul 10, 2026	27.05	27.34	26.99	27.20	27.20	0.89%	836,600
Jul 9, 2026	27.16	27.22	26.80	26.96	26.96	-	641,287
Jul 8, 2026	27.19	27.19	26.73	26.96	26.96	-0.96%	787,028
Jul 7, 2026	27.48	27.58	27.22	27.22	27.22	-0.22%	561,743
Jul 6, 2026	27.23	27.54	27.14	27.28	27.28	0.29%	602,406
Jul 3, 2026	27.10	27.26	26.98	27.20	27.20	0.93%	569,185
Jul 2, 2026	26.70	27.08	26.66	26.95	26.95	0.94%	870,247
Jul 1, 2026	26.78	26.78	26.34	26.70	26.70	-0.30%	1,045,766
Jun 30, 2026	26.60	27.44	26.53	26.78	26.78	1.59%	1,604,199
Jun 29, 2026	26.14	26.60	26.14	26.36	26.36	0.92%	736,876
Jun 26, 2026	25.92	26.12	25.77	26.12	26.12	0.66%	586,524
Jun 25, 2026	26.40	26.42	25.95	25.95	25.95	-1.29%	929,786
Jun 24, 2026	25.74	26.29	25.57	26.29	26.29	2.14%	1,019,903
Jun 23, 2026	25.50	25.85	25.28	25.74	25.74	0.78%	911,838
Jun 22, 2026	25.99	26.07	25.54	25.54	25.54	-1.81%	1,382,483
Jun 19, 2026	26.26	26.26	25.93	26.01	26.01	-0.76%	2,026,623
Jun 18, 2026	26.00	26.28	25.77	26.21	26.21	0.54%	1,120,626
Jun 17, 2026	26.24	26.35	25.91	26.07	26.07	-0.38%	1,293,216
Jun 16, 2026	26.16	26.24	25.93	26.17	26.17	0.19%	1,162,909
Jun 15, 2026	25.82	26.41	25.82	26.12	26.12	2.59%	1,092,223
Jun 12, 2026	25.33	25.49	25.17	25.46	25.46	1.68%	1,067,089