Bureau Veritas SA (BVVBY)
OTCMKTS
· Delayed Price · Currency is USD
63.98
+1.96 (3.15%)
Apr 24, 2025, 12:35 PM EDT
Bureau Veritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 61.94 | 62.37 | 60.99 | 62.02 | 62.02 | 1.77% | 11,606 |
| Apr 22, 2025 | 60.73 | 61.03 | 60.50 | 60.94 | 60.94 | 1.10% | 11,610 |
| Apr 21, 2025 | 60.33 | 61.69 | 59.65 | 60.28 | 60.28 | -0.68% | 11,654 |
| Apr 17, 2025 | 60.46 | 60.75 | 60.29 | 60.69 | 60.69 | 0.68% | 10,956 |
| Apr 16, 2025 | 60.42 | 60.58 | 60.07 | 60.28 | 60.28 | -0.13% | 29,429 |
| Apr 15, 2025 | 60.17 | 60.56 | 60.15 | 60.36 | 60.36 | 0.08% | 32,795 |
| Apr 14, 2025 | 59.40 | 60.31 | 59.33 | 60.31 | 60.31 | 1.93% | 17,370 |
| Apr 11, 2025 | 58.30 | 59.17 | 57.99 | 59.17 | 59.17 | 3.31% | 22,129 |
| Apr 10, 2025 | 57.37 | 58.35 | 57.06 | 57.27 | 57.27 | 1.72% | 19,514 |
| Apr 9, 2025 | 55.08 | 56.91 | 54.20 | 56.30 | 56.30 | 3.37% | 24,980 |
| Apr 8, 2025 | 55.82 | 56.02 | 54.43 | 54.47 | 54.47 | -0.54% | 20,840 |
| Apr 7, 2025 | 55.52 | 57.64 | 54.06 | 54.76 | 54.76 | -5.88% | 25,698 |
| Apr 4, 2025 | 58.55 | 58.88 | 58.16 | 58.18 | 58.18 | -1.62% | 15,815 |
| Apr 3, 2025 | 59.32 | 59.53 | 59.10 | 59.14 | 59.14 | -2.65% | 8,060 |
| Apr 2, 2025 | 60.23 | 60.95 | 60.23 | 60.75 | 60.75 | 1.37% | 6,535 |
| Apr 1, 2025 | 60.11 | 60.29 | 59.84 | 59.93 | 59.93 | -1.08% | 8,437 |
| Mar 31, 2025 | 60.59 | 60.59 | 60.06 | 60.59 | 60.59 | -0.79% | 10,401 |
| Mar 28, 2025 | 60.80 | 61.17 | 60.78 | 61.07 | 61.07 | 0.16% | 7,406 |
| Mar 27, 2025 | 60.49 | 61.10 | 60.49 | 60.97 | 60.97 | 0.89% | 17,660 |
| Mar 26, 2025 | 60.69 | 61.20 | 60.42 | 60.43 | 60.43 | -1.74% | 6,803 |
| Mar 25, 2025 | 61.64 | 61.77 | 61.50 | 61.50 | 61.50 | 0.69% | 14,764 |
| Mar 24, 2025 | 61.07 | 61.30 | 60.71 | 61.08 | 61.08 | -1.15% | 5,824 |
| Mar 21, 2025 | 61.29 | 61.79 | 61.29 | 61.79 | 61.79 | -0.10% | 7,682 |
| Mar 20, 2025 | 61.81 | 61.90 | 61.53 | 61.85 | 61.85 | -0.21% | 5,840 |
| Mar 19, 2025 | 61.56 | 62.08 | 61.56 | 61.98 | 61.98 | 0.28% | 6,283 |
| Mar 18, 2025 | 61.53 | 61.89 | 61.53 | 61.81 | 61.81 | 0.18% | 8,317 |
| Mar 17, 2025 | 60.85 | 61.96 | 60.85 | 61.70 | 61.70 | 2.27% | 9,622 |
| Mar 14, 2025 | 59.90 | 60.70 | 59.90 | 60.33 | 60.33 | -0.63% | 7,053 |
| Mar 13, 2025 | 60.99 | 61.08 | 60.52 | 60.71 | 60.71 | -1.67% | 5,027 |
| Mar 12, 2025 | 61.82 | 62.18 | 61.71 | 61.74 | 61.74 | 0.98% | 13,001 |
| Mar 11, 2025 | 63.27 | 63.27 | 60.79 | 61.14 | 61.14 | -4.84% | 10,907 |
| Mar 10, 2025 | 64.50 | 64.62 | 63.88 | 64.25 | 64.25 | 0.44% | 18,595 |
| Mar 7, 2025 | 63.07 | 63.97 | 63.04 | 63.97 | 63.97 | 1.92% | 6,018 |
| Mar 6, 2025 | 62.60 | 63.24 | 62.55 | 62.76 | 62.76 | 0.29% | 6,439 |
| Mar 5, 2025 | 62.25 | 62.88 | 62.25 | 62.58 | 62.58 | 1.33% | 3,988 |
| Mar 4, 2025 | 60.58 | 62.57 | 60.55 | 61.76 | 61.76 | 2.32% | 10,849 |
| Mar 3, 2025 | 60.93 | 61.06 | 60.34 | 60.36 | 60.36 | 0.52% | 7,790 |
| Feb 28, 2025 | 60.33 | 60.33 | 59.69 | 60.05 | 60.05 | -1.44% | 8,234 |
| Feb 27, 2025 | 61.51 | 61.52 | 60.85 | 60.93 | 60.93 | -0.08% | 6,703 |
| Feb 26, 2025 | 62.82 | 62.82 | 60.98 | 60.98 | 60.98 | -4.85% | 13,948 |
| Feb 25, 2025 | 63.44 | 64.09 | 63.44 | 64.09 | 64.09 | -2.10% | 5,423 |
| Feb 24, 2025 | 64.85 | 65.47 | 64.77 | 65.47 | 65.47 | 1.78% | 11,237 |
| Feb 21, 2025 | 64.80 | 64.80 | 64.30 | 64.32 | 64.32 | -0.63% | 5,515 |
| Feb 20, 2025 | 64.46 | 64.85 | 64.44 | 64.73 | 64.73 | 0.72% | 5,409 |
| Feb 19, 2025 | 64.19 | 64.27 | 63.96 | 64.27 | 64.27 | -0.53% | 3,691 |
| Feb 18, 2025 | 64.81 | 64.81 | 64.43 | 64.61 | 64.61 | -0.69% | 6,084 |
| Feb 14, 2025 | 64.98 | 65.08 | 64.98 | 65.06 | 65.06 | 2.05% | 4,521 |
| Feb 13, 2025 | 63.15 | 63.75 | 63.15 | 63.75 | 63.75 | 1.14% | 7,027 |
| Feb 12, 2025 | 62.23 | 63.19 | 62.23 | 63.03 | 63.03 | 1.20% | 6,845 |
| Feb 11, 2025 | 62.48 | 62.48 | 62.11 | 62.28 | 62.28 | 2.48% | 9,848 |