Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	27.38	27.48	27.28	27.39	27.39	0.04%	785,463
Aug 27, 2026	27.66	27.72	27.26	27.38	27.38	-1.19%	786,169
Aug 26, 2026	27.76	28.00	27.65	27.71	27.71	-0.25%	449,705
Aug 25, 2026	27.85	28.10	27.77	27.78	27.78	-0.22%	535,557
Aug 24, 2026	27.62	27.89	27.53	27.84	27.84	1.05%	576,415
Aug 21, 2026	27.44	27.60	27.36	27.55	27.55	0.47%	1,408,744
Aug 20, 2026	27.52	27.56	27.34	27.42	27.42	-0.07%	549,032
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