Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	29.69	30.11	29.50	29.95	29.95	-0.89%	1,095,702
Nov 5, 2026	30.06	30.68	29.90	30.22	30.22	1.07%	1,797,581
Nov 4, 2026	29.09	30.06	28.99	29.90	29.90	2.57%	1,247,078
Nov 3, 2026	29.13	29.31	29.04	29.15	29.15	-0.17%	624,880
Nov 2, 2026	29.21	29.47	29.18	29.20	29.20	-0.34%	846,672
Oct 30, 2026	29.22	29.31	29.15	29.30	29.30	0.76%	872,310
Oct 29, 2026	29.19	29.23	28.90	29.08	29.08	-	627,555
Oct 28, 2026	28.82	29.11	28.78	29.08	29.08	0.69%	498,844
Oct 27, 2026	29.02	29.13	28.80	28.88	28.88	-0.76%	848,954
Oct 26, 2026	29.10	29.45	29.01	29.10	29.10	-0.38%	738,292
Oct 23, 2026	29.12	29.21	28.74	29.21	29.21	-0.48%	1,112,098
Oct 22, 2026	28.88	29.35	28.70	29.35	29.35	2.16%	1,354,246
Oct 21, 2026	27.83	28.73	27.83	28.73	28.73	3.64%	1,366,686
Oct 20, 2026	28.00	28.05	27.54	27.72	27.72	-0.93%	895,890
Oct 19, 2026	27.78	27.99	27.64	27.98	27.98	0.50%	728,272
Oct 16, 2026	28.00	28.02	27.71	27.84	27.84	-0.29%	874,087
Oct 15, 2026	27.80	27.95	27.63	27.92	27.92	1.16%	1,301,439
Oct 14, 2026	27.32	27.72	27.32	27.60	27.60	0.80%	921,533
Oct 13, 2026	27.34	27.53	27.34	27.38	27.38	0.55%	662,972
Oct 12, 2026	27.14	27.32	26.96	27.23	27.23	0.52%	624,203
Oct 9, 2026	26.70	27.11	26.68	27.09	27.09	3.56%	1,181,530
Oct 8, 2026	25.99	26.23	25.87	26.16	26.16	0.50%	1,326,782
Oct 7, 2026	26.14	26.39	26.03	26.03	26.03	-0.57%	1,026,538
Oct 6, 2026	26.51	26.70	26.11	26.18	26.18	-0.57%	1,579,061
Oct 5, 2026	26.51	26.81	26.33	26.33	26.33	-0.90%	1,263,622
Oct 2, 2026	26.58	26.77	26.42	26.57	26.57	-0.11%	932,162
Oct 1, 2026	26.66	26.94	26.35	26.60	26.60	-0.97%	1,283,371
Sep 30, 2026	27.04	27.20	26.81	26.86	26.86	-0.78%	1,084,666
Sep 29, 2026	26.94	27.29	26.92	27.07	27.07	1.88%	1,027,890
Sep 28, 2026	26.89	27.17	26.57	26.57	26.57	-1.19%	860,269
Sep 25, 2026	26.78	27.02	26.70	26.89	26.89	0.49%	723,190
Sep 24, 2026	27.12	27.33	26.69	26.76	26.76	-1.58%	1,179,009
Sep 23, 2026	27.85	27.92	27.19	27.19	27.19	-2.19%	1,128,866
Sep 22, 2026	27.40	28.13	27.33	27.80	27.80	2.39%	1,382,324
Sep 21, 2026	27.33	27.38	27.06	27.15	27.15	-0.26%	822,042
Sep 18, 2026	27.58	27.68	27.22	27.22	27.22	-1.34%	2,184,393
Sep 17, 2026	28.03	28.22	27.59	27.59	27.59	-1.08%	947,703
Sep 16, 2026	27.73	27.89	27.62	27.89	27.89	0.40%	924,986
Sep 15, 2026	27.80	27.89	27.50	27.78	27.78	-0.54%	876,651
Sep 14, 2026	27.92	28.15	27.85	27.93	27.93	0.40%	841,985
Sep 11, 2026	27.84	27.95	27.70	27.82	27.82	-0.18%	863,690
Sep 10, 2026	27.68	27.90	27.62	27.87	27.87	0.69%	872,323
Sep 9, 2026	27.48	27.90	27.43	27.68	27.68	0.14%	1,013,277
Sep 8, 2026	27.05	27.64	27.04	27.64	27.64	2.18%	498,578
Sep 7, 2026	27.09	27.12	26.88	27.05	27.05	-0.55%	374,288
Sep 4, 2026	27.36	27.37	27.09	27.20	27.20	-0.18%	633,713
Sep 3, 2026	27.27	27.46	27.11	27.25	27.25	-0.07%	656,675
Sep 2, 2026	27.15	27.38	26.95	27.27	27.27	0.29%	908,318
Sep 1, 2026	27.20	27.46	27.17	27.19	27.19	-0.33%	695,527
Aug 31, 2026	27.31	27.42	27.23	27.28	27.28	-0.40%	960,855