Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	27.26	27.58	27.24	27.58	27.58	1.38%	8,043
Nov 27, 2025	26.78	27.24	27.10	27.21	27.20	0.28%	30,391
Nov 26, 2025	27.26	27.18	26.96	27.13	27.13	0.33%	105,138
Nov 25, 2025	27.07	27.20	26.90	27.04	27.04	-1.02%	2,410,059
Nov 24, 2025	27.15	27.32	27.08	27.32	27.32	0.83%	243,174
Nov 21, 2025	26.29	27.09	26.74	27.09	27.09	-0.24%	281,170
Nov 20, 2025	27.58	27.60	27.16	27.16	27.16	-1.02%	79,706
Nov 19, 2025	27.63	27.52	27.26	27.44	27.44	-0.22%	170,696
Nov 18, 2025	27.71	27.80	27.48	27.50	27.50	-2.27%	15,498
Nov 17, 2025	28.14	28.22	28.01	28.14	28.14	0.21%	437,102
Nov 14, 2025	28.12	28.14	27.90	28.08	28.08	-0.35%	1,427,490
Nov 13, 2025	28.36	28.50	28.18	28.18	28.18	-0.28%	296,876
Nov 12, 2025	28.28	28.44	28.26	28.26	28.26	-0.28%	795,742
Nov 11, 2025	28.00	28.47	28.00	28.34	28.34	1.21%	34,674
Nov 10, 2025	28.10	28.22	27.96	28.00	28.00	0.76%	207
Nov 7, 2025	28.41	28.34	27.60	27.79	27.79	-1.74%	39,844
Nov 6, 2025	28.80	28.68	28.20	28.28	28.28	-1.73%	371,925
Nov 5, 2025	28.82	28.90	28.74	28.78	28.78	1.69%	7,834
Nov 4, 2025	28.30	28.66	28.24	28.30	28.30	-0.96%	226,464
Nov 3, 2025	28.80	28.62	28.48	28.57	28.57	0.33%	395,258
Oct 31, 2025	28.24	28.56	28.20	28.48	28.48	0.78%	1,697
Oct 30, 2025	28.55	28.50	28.18	28.26	28.26	-0.63%	3,542
Oct 29, 2025	28.63	28.72	28.44	28.44	28.44	-1.13%	121,001
Oct 28, 2025	28.73	28.84	28.70	28.77	28.77	-0.12%	935,253
Oct 27, 2025	28.59	28.86	28.66	28.80	28.80	0.07%	56,348
Oct 24, 2025	28.92	28.96	28.66	28.78	28.78	1.84%	180,303
Oct 23, 2025	28.30	28.72	28.20	28.26	28.26	1.36%	1,256,288
Oct 22, 2025	27.77	27.96	27.68	27.88	27.88	0.43%	16,591
Oct 21, 2025	27.56	27.76	27.40	27.76	27.76	1.54%	34,346
Oct 20, 2025	27.61	27.42	27.24	27.34	27.34	-	1,752,080
Oct 17, 2025	27.07	27.36	27.04	27.34	27.34	0.51%	10,588
Oct 16, 2025	27.20	27.30	27.08	27.20	27.20	-	2,463,303
Oct 15, 2025	26.87	27.20	26.88	27.20	27.20	1.72%	345
Oct 14, 2025	27.17	27.20	26.50	26.74	26.74	-0.96%	26,644
Oct 13, 2025	27.32	27.36	27.00	27.00	27.00	-0.74%	388
Oct 10, 2025	27.58	27.56	27.20	27.20	27.20	-0.37%	100,947