Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	27.48	27.48	27.48	27.48	27.48	0.66%	-
Feb 19, 2026	27.30	27.30	27.30	27.30	27.30	0.37%	-
Feb 18, 2026	27.20	27.20	27.20	27.20	27.20	1.27%	-
Feb 17, 2026	26.86	26.86	26.86	26.86	26.86	-0.96%	-
Feb 16, 2026	27.12	27.12	27.12	27.12	27.12	0.74%	-
Feb 13, 2026	26.92	26.92	26.92	26.92	26.92	-2.32%	-
Feb 12, 2026	27.56	27.56	27.56	27.56	27.56	-1.36%	-
Feb 11, 2026	28.14	28.14	27.94	27.94	27.94	-0.85%	1,900
Feb 10, 2026	28.18	28.18	28.18	28.18	28.18	0.93%	-
Feb 9, 2026	27.92	27.92	27.92	27.92	27.92	-0.43%	-
Feb 6, 2026	28.04	28.04	28.04	28.04	28.04	2.19%	-
Feb 5, 2026	27.44	27.44	27.44	27.44	27.44	2.46%	-
Feb 4, 2026	26.78	26.78	26.78	26.78	26.78	-2.48%	-
Feb 3, 2026	27.46	27.46	27.46	27.46	27.46	3.08%	-
Feb 2, 2026	26.64	26.64	26.64	26.64	26.64	-1.11%	-
Jan 30, 2026	26.94	26.94	26.94	26.94	26.94	-0.88%	-
Jan 29, 2026	27.18	27.18	27.18	27.18	27.18	-0.80%	-
Jan 28, 2026	27.40	27.40	27.40	27.40	27.40	0.29%	-
Jan 27, 2026	27.32	27.32	27.32	27.32	27.32	0.37%	-
Jan 26, 2026	27.22	27.22	27.22	27.22	27.22	0.29%	-
Jan 23, 2026	27.14	27.14	27.14	27.14	27.14	-0.07%	-
Jan 22, 2026	27.16	27.16	27.16	27.16	27.16	1.27%	-
Jan 21, 2026	26.82	26.82	26.82	26.82	26.82	-0.15%	-
Jan 20, 2026	26.86	26.86	26.86	26.86	26.86	0.75%	-
Jan 19, 2026	26.66	26.66	26.66	26.66	26.66	-2.42%	-
Jan 16, 2026	27.32	27.32	27.32	27.32	27.32	1.19%	-
Jan 15, 2026	27.00	27.00	27.00	27.00	27.00	-0.30%	-
Jan 14, 2026	27.08	27.08	27.08	27.08	27.08	0.37%	-
Jan 13, 2026	26.98	26.98	26.98	26.98	26.98	-2.25%	-
Jan 12, 2026	27.60	27.60	27.60	27.60	27.60	1.17%	-
Jan 9, 2026	27.28	27.28	27.28	27.28	27.28	-0.58%	-
Jan 8, 2026	27.44	27.44	27.44	27.44	27.44	1.25%	-
Jan 7, 2026	27.10	27.10	27.10	27.10	27.10	-1.53%	-
Jan 6, 2026	27.52	27.52	27.52	27.52	27.52	2.53%	-
Jan 5, 2026	26.84	26.84	26.84	26.84	26.84	-0.89%	-
Jan 2, 2026	27.08	27.08	27.08	27.08	27.08	0.22%	-
Dec 30, 2025	27.02	27.02	27.02	27.02	27.02	-0.15%	-
Dec 29, 2025	27.06	27.06	27.06	27.06	27.06	-0.15%	-
Dec 23, 2025	27.10	27.10	27.10	27.10	27.10	0.15%	-
Dec 22, 2025	27.06	27.06	27.06	27.06	27.06	0.52%	-
Dec 19, 2025	26.92	26.92	26.92	26.92	26.92	1.97%	-
Dec 18, 2025	26.40	26.40	26.40	26.40	26.40	-0.60%	-
Dec 17, 2025	26.56	26.56	26.56	26.56	26.56	2.08%	-
Dec 16, 2025	26.02	26.02	26.02	26.02	26.02	0.77%	-
Dec 15, 2025	25.82	25.82	25.82	25.82	25.82	-0.54%	-
Dec 12, 2025	25.96	25.96	25.96	25.96	25.96	1.09%	-
Dec 11, 2025	25.68	25.68	25.68	25.68	25.68	0.78%	-
Dec 10, 2025	25.48	25.48	25.48	25.48	25.48	-1.77%	-
Dec 9, 2025	26.24	26.24	25.94	25.94	25.94	-2.33%	850
Dec 8, 2025	26.56	26.56	26.56	26.56	26.56	-0.67%	-