Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.22	28.24	27.56	27.56	27.56	-2.48%	104,497
Feb 10, 2026	28.30	28.38	28.00	28.26	28.26	0.64%	1,232,724
Feb 9, 2026	28.30	28.16	27.92	28.08	28.08	0.07%	330,113
Feb 6, 2026	27.81	28.06	27.82	28.06	28.06	0.29%	34,956
Feb 5, 2026	27.34	28.02	27.64	27.98	27.98	1.82%	933
Feb 4, 2026	26.87	27.58	26.92	27.48	27.48	2.31%	2,207
Feb 3, 2026	26.95	27.52	26.68	26.86	26.86	-2.11%	39,272
Feb 2, 2026	27.01	27.62	27.10	27.44	27.44	1.40%	972,361
Jan 30, 2026	26.62	27.10	26.88	27.06	27.06	0.19%	36,153
Jan 29, 2026	27.36	27.42	27.00	27.01	27.01	-1.20%	68,661
Jan 28, 2026	27.44	27.52	27.30	27.34	27.34	-0.66%	3,249
Jan 27, 2026	27.71	27.76	27.42	27.52	27.52	0.51%	432,667
Jan 26, 2026	27.50	27.40	27.22	27.38	27.38	0.22%	21,009
Jan 23, 2026	27.30	27.32	27.04	27.32	27.32	-0.22%	35,544
Jan 22, 2026	26.99	27.40	27.16	27.38	27.38	0.96%	17,771
Jan 21, 2026	26.62	27.16	26.76	27.12	27.12	0.49%	16,855
Jan 20, 2026	26.99	27.10	26.84	26.99	26.99	-0.04%	18,310
Jan 19, 2026	26.89	27.18	26.84	27.00	27.00	-1.03%	6,268
Jan 16, 2026	27.24	27.48	27.12	27.28	27.28	-0.66%	26,346
Jan 15, 2026	26.81	27.46	26.90	27.46	27.46	1.70%	674,436
Jan 14, 2026	27.03	27.30	26.98	27.00	27.00	-1.03%	6,018
Jan 13, 2026	27.13	27.46	27.08	27.28	27.28	0.89%	8,067
Jan 12, 2026	26.81	27.70	26.96	27.04	27.04	-2.45%	42,556
Jan 9, 2026	27.42	27.76	27.40	27.72	27.72	1.24%	51,181
Jan 8, 2026	27.46	27.62	27.18	27.38	27.38	-0.44%	697
Jan 7, 2026	27.58	27.54	27.34	27.50	27.50	0.81%	42,792
Jan 6, 2026	26.99	27.64	26.92	27.28	27.28	-1.23%	27,042
Jan 5, 2026	26.54	27.66	26.84	27.62	27.62	3.14%	589,930
Jan 2, 2026	26.93	27.24	26.78	26.78	26.78	-1.18%	2,160
Dec 31, 2025	27.20	27.20	26.94	27.10	27.10	-0.51%	6,619
Dec 30, 2025	27.32	27.24	27.00	27.24	27.24	0.07%	222
Dec 29, 2025	27.13	27.28	27.04	27.22	27.22	0.44%	235
Dec 24, 2025	27.13	27.20	27.10	27.10	27.10	-	2
Dec 23, 2025	27.30	27.32	27.10	27.10	27.10	-0.59%	721
Dec 22, 2025	27.13	27.26	27.04	27.26	27.26	0.44%	510,304
Dec 19, 2025	27.24	27.30	26.94	27.14	27.14	0.44%	6,255
Dec 18, 2025	27.15	27.02	26.58	27.02	27.02	1.96%	341,450
Dec 17, 2025	26.95	26.70	26.28	26.50	26.50	-0.93%	78,249
Dec 16, 2025	26.72	26.75	26.20	26.75	26.75	2.02%	3,111
Dec 15, 2025	26.01	26.32	25.96	26.22	26.22	0.92%	59,386
Dec 12, 2025	26.21	26.32	25.98	25.98	25.98	-0.38%	32,881
Dec 11, 2025	25.55	26.08	25.80	26.08	26.08	1.09%	1,314,202
Dec 10, 2025	26.01	25.80	25.40	25.80	25.80	0.54%	2,682
Dec 9, 2025	26.33	26.42	25.56	25.66	25.66	-2.50%	152,334
Dec 8, 2025	26.29	26.68	26.32	26.32	26.32	-1.42%	7,353
Dec 5, 2025	26.81	26.86	26.70	26.70	26.70	-0.42%	16,430
Dec 4, 2025	26.29	26.98	26.42	26.81	26.81	1.26%	827,360
Dec 3, 2025	26.48	26.66	26.46	26.48	26.48	0.08%	239
Dec 2, 2025	26.99	26.86	26.42	26.46	26.46	-2.58%	37,757
Dec 1, 2025	27.09	27.30	26.56	27.16	27.16	-1.52%	376,909