Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	29.00	29.11	28.83	28.90	28.90	-1.33%	743,402
Apr 17, 2026	28.82	29.61	28.82	29.29	29.29	1.53%	1,345,552
Apr 16, 2026	28.01	29.08	28.00	28.85	28.85	2.82%	1,793,472
Apr 15, 2026	27.89	28.06	27.75	28.06	28.06	1.08%	770,673
Apr 14, 2026	27.31	27.85	27.30	27.76	27.76	2.40%	1,300,204
Apr 13, 2026	26.97	27.11	26.59	27.11	27.11	-0.37%	829,481
Apr 10, 2026	26.99	27.41	26.89	27.21	27.21	0.85%	944,079
Apr 9, 2026	27.32	27.34	26.80	26.98	26.98	-1.10%	873,241
Apr 8, 2026	27.35	27.61	27.09	27.28	27.28	3.57%	1,264,212
Apr 7, 2026	26.70	26.84	26.27	26.34	26.34	-0.30%	1,008,987
Apr 2, 2026	26.06	26.54	25.94	26.42	26.42	0.69%	719,557
Apr 1, 2026	26.02	26.42	26.02	26.24	26.24	2.10%	1,277,761
Mar 31, 2026	26.54	26.80	25.30	25.70	25.70	-2.80%	1,726,053
Mar 30, 2026	26.02	26.50	26.02	26.44	26.44	1.30%	864,282
Mar 27, 2026	26.40	26.58	26.04	26.10	26.10	-1.51%	1,268,368
Mar 26, 2026	26.42	26.76	26.24	26.50	26.50	0.15%	1,370,093
Mar 25, 2026	26.24	26.49	26.12	26.46	26.46	1.77%	1,474,867
Mar 24, 2026	26.10	26.30	25.76	26.00	26.00	-	882,409
Mar 23, 2026	26.02	26.70	25.74	26.00	26.00	-1.74%	1,553,578
Mar 20, 2026	26.88	27.02	26.42	26.46	26.46	-1.05%	1,670,494
Mar 19, 2026	27.04	27.16	26.62	26.74	26.74	-2.12%	1,409,726
Mar 18, 2026	27.74	27.98	27.28	27.32	27.32	-1.37%	1,313,438
Mar 17, 2026	27.70	27.88	27.32	27.70	27.70	0.07%	867,138
Mar 16, 2026	28.20	28.20	27.52	27.68	27.68	-1.77%	926,572
Mar 13, 2026	28.08	28.54	27.96	28.18	28.18	-0.21%	745,642
Mar 12, 2026	28.30	28.66	28.10	28.24	28.24	-0.35%	1,164,348
Mar 11, 2026	28.34	28.40	28.12	28.34	28.34	-0.63%	749,765
Mar 10, 2026	28.76	29.00	28.52	28.52	28.52	0.07%	1,105,482
Mar 9, 2026	28.44	28.54	28.04	28.50	28.50	-1.04%	1,014,812
Mar 6, 2026	29.10	29.22	28.52	28.80	28.80	-0.41%	948,526
Mar 5, 2026	29.04	29.04	28.66	28.92	28.92	-0.41%	1,042,641
Mar 4, 2026	28.64	29.06	28.54	29.04	29.04	2.25%	1,433,316
Mar 3, 2026	29.48	29.48	28.40	28.40	28.40	-3.66%	1,020,963
Mar 2, 2026	29.08	29.58	28.92	29.48	29.48	0.20%	1,174,228
Feb 27, 2026	29.30	29.58	29.20	29.42	29.42	0.27%	1,686,634
Feb 26, 2026	28.56	29.38	28.46	29.34	29.34	2.30%	1,736,852
Feb 25, 2026	27.98	29.14	27.50	28.68	28.68	3.99%	1,732,774
Feb 24, 2026	27.24	27.78	27.12	27.58	27.58	0.58%	1,426,273
Feb 23, 2026	27.60	27.75	27.40	27.42	27.42	-0.87%	953,046
Feb 20, 2026	27.58	27.72	27.33	27.66	27.66	0.44%	925,769
Feb 19, 2026	27.52	27.64	27.18	27.54	27.54	0.44%	674,787
Feb 18, 2026	27.26	27.54	27.14	27.42	27.42	0.51%	772,141
Feb 17, 2026	26.96	27.36	26.92	27.28	27.28	0.89%	770,247
Feb 16, 2026	27.32	27.38	27.00	27.04	27.04	-0.59%	376,229
Feb 13, 2026	26.94	27.32	26.80	27.20	27.20	0.67%	1,716,293
Feb 12, 2026	27.72	27.76	26.94	27.02	27.02	-1.96%	1,337,455
Feb 11, 2026	28.10	28.14	27.56	27.56	27.56	-2.48%	877,720
Feb 10, 2026	28.36	28.46	28.00	28.26	28.26	0.36%	971,059
Feb 9, 2026	27.98	28.20	27.90	28.16	28.16	0.72%	857,945
Feb 6, 2026	27.84	28.06	27.74	27.96	27.96	-0.78%	721,637