Bureau Veritas SA (BVVBY)
OTCMKTS
· Delayed Price · Currency is USD
68.04
-0.34 (-0.50%)
Jun 10, 2025, 3:54 PM EDT
Bureau Veritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 68.28 | 68.57 | 68.01 | 68.38 | 68.38 | -0.42% | 10,995 |
| Jun 6, 2025 | 68.55 | 68.67 | 68.45 | 68.67 | 68.67 | 0.32% | 5,148 |
| Jun 5, 2025 | 68.79 | 68.79 | 68.44 | 68.45 | 68.45 | -0.90% | 7,614 |
| Jun 4, 2025 | 69.29 | 69.29 | 68.96 | 69.07 | 69.07 | 1.45% | 3,528 |
| Jun 3, 2025 | 68.19 | 68.33 | 68.08 | 68.08 | 68.08 | -1.09% | 90,282 |
| Jun 2, 2025 | 68.44 | 68.99 | 68.38 | 68.83 | 68.83 | 0.72% | 10,373 |
| May 30, 2025 | 68.65 | 68.80 | 67.98 | 68.34 | 68.34 | -0.20% | 119,634 |
| May 29, 2025 | 68.42 | 68.62 | 68.26 | 68.48 | 68.48 | 0.84% | 11,852 |
| May 28, 2025 | 68.22 | 68.23 | 67.91 | 67.91 | 67.91 | -0.78% | 7,525 |
| May 27, 2025 | 69.05 | 69.10 | 68.24 | 68.44 | 68.44 | 0.72% | 10,488 |
| May 23, 2025 | 67.72 | 67.99 | 67.53 | 67.95 | 67.95 | 0.35% | 8,456 |
| May 22, 2025 | 67.63 | 67.71 | 67.41 | 67.71 | 67.71 | -0.65% | 9,984 |
| May 21, 2025 | 68.59 | 68.59 | 68.15 | 68.15 | 68.15 | -0.19% | 7,441 |
| May 20, 2025 | 68.41 | 68.49 | 68.21 | 68.28 | 68.28 | 0.65% | 7,068 |
| May 19, 2025 | 67.39 | 68.01 | 67.32 | 67.84 | 67.84 | 1.65% | 13,232 |
| May 16, 2025 | 66.53 | 66.77 | 66.36 | 66.74 | 66.74 | 0.30% | 26,169 |
| May 15, 2025 | 66.13 | 66.54 | 66.13 | 66.54 | 66.54 | 1.46% | 8,962 |
| May 14, 2025 | 65.75 | 65.75 | 65.43 | 65.58 | 65.58 | -0.23% | 5,343 |
| May 13, 2025 | 65.48 | 65.81 | 65.48 | 65.73 | 65.73 | 1.78% | 110,086 |
| May 12, 2025 | 64.38 | 64.68 | 64.20 | 64.58 | 64.58 | 0.06% | 72,689 |
| May 9, 2025 | 64.74 | 64.92 | 64.34 | 64.54 | 64.54 | 0.55% | 79,378 |
| May 8, 2025 | 64.84 | 64.87 | 64.07 | 64.19 | 64.19 | 0.19% | 66,718 |
| May 7, 2025 | 64.23 | 64.27 | 64.05 | 64.07 | 64.07 | -0.73% | 6,196 |
| May 6, 2025 | 64.20 | 64.54 | 64.20 | 64.54 | 64.54 | 1.30% | 5,401 |
| May 5, 2025 | 63.72 | 64.01 | 63.71 | 63.71 | 63.71 | 0.01% | 14,165 |
| May 2, 2025 | 63.90 | 64.00 | 63.65 | 63.70 | 63.70 | 1.28% | 6,529 |
| May 1, 2025 | 62.09 | 63.45 | 61.28 | 62.90 | 62.90 | -0.79% | 20,284 |
| Apr 30, 2025 | 62.54 | 63.40 | 62.54 | 63.40 | 63.40 | 2.16% | 4,628 |
| Apr 29, 2025 | 62.23 | 62.23 | 61.97 | 62.06 | 62.06 | -1.45% | 8,917 |
| Apr 28, 2025 | 63.01 | 63.01 | 62.86 | 62.98 | 62.98 | -1.12% | 5,151 |
| Apr 25, 2025 | 63.80 | 63.80 | 63.38 | 63.69 | 63.69 | -0.52% | 4,326 |
| Apr 24, 2025 | 63.91 | 64.36 | 63.91 | 64.02 | 64.02 | 3.22% | 5,202 |
| 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 |