Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	67.04	67.46	67.02	67.33	67.33	0.21%	11,547
Feb 9, 2026	67.00	67.19	66.67	67.19	67.19	1.76%	23,676
Feb 6, 2026	66.09	66.21	65.90	66.03	66.03	-0.09%	11,879
Feb 5, 2026	65.77	66.75	65.57	66.09	66.09	1.80%	23,965
Feb 4, 2026	64.78	65.19	64.65	64.92	64.92	2.30%	21,058
Feb 3, 2026	62.82	63.51	62.82	63.46	63.46	-2.10%	24,825
Feb 2, 2026	65.05	65.05	64.64	64.82	64.82	1.15%	15,139
Jan 30, 2026	64.33	64.34	64.00	64.08	64.08	-0.90%	17,136
Jan 29, 2026	65.36	65.36	64.44	64.66	64.66	-0.64%	9,597
Jan 28, 2026	65.58	65.58	64.86	65.08	65.08	-1.31%	8,278
Jan 27, 2026	66.19	66.19	65.39	65.94	65.94	1.48%	12,000
Jan 26, 2026	64.79	65.15	64.72	64.98	64.98	0.81%	11,964
Jan 23, 2026	63.69	64.81	63.69	64.45	64.45	0.78%	16,253
Jan 22, 2026	63.93	64.46	63.82	63.95	63.95	0.49%	17,808
Jan 21, 2026	63.48	63.89	63.05	63.64	63.64	1.11%	17,840
Jan 20, 2026	63.34	63.46	62.92	62.94	62.94	-0.21%	22,858
Jan 16, 2026	63.32	63.32	62.83	63.07	63.07	-0.50%	11,605
Jan 15, 2026	63.01	63.92	62.91	63.39	63.39	1.04%	15,943
Jan 14, 2026	62.77	62.96	62.74	62.74	62.74	-0.68%	14,335
Jan 13, 2026	64.20	64.20	63.17	63.17	63.17	-0.05%	23,390
Jan 12, 2026	63.27	63.41	62.95	63.20	63.20	-1.54%	326,931
Jan 9, 2026	64.38	64.64	63.91	64.19	64.19	0.28%	256,413
Jan 8, 2026	63.45	64.08	63.44	64.01	64.01	-0.81%	9,923
Jan 7, 2026	64.15	64.62	64.02	64.53	64.53	1.38%	10,853
Jan 6, 2026	63.10	63.68	63.10	63.65	63.65	-1.68%	20,173
Jan 5, 2026	63.56	64.81	63.55	64.74	64.74	3.11%	17,973
Jan 2, 2026	62.99	62.99	62.25	62.79	62.79	-1.43%	13,061
Dec 31, 2025	63.70	63.70	63.58	63.70	63.70	-0.02%	4,659
Dec 30, 2025	63.84	63.96	63.71	63.71	63.71	-0.20%	7,300
Dec 29, 2025	64.24	64.26	63.51	63.84	63.84	-0.16%	10,775
Dec 26, 2025	64.02	64.08	63.70	63.94	63.94	-0.02%	10,984
Dec 24, 2025	63.91	63.95	63.77	63.95	63.95	0.16%	5,958
Dec 23, 2025	63.95	64.02	63.69	63.85	63.85	-0.13%	10,961
Dec 22, 2025	63.97	64.09	63.67	63.93	63.93	0.60%	11,737
Dec 19, 2025	63.28	63.71	63.24	63.55	63.55	0.62%	18,441
Dec 18, 2025	63.12	63.35	63.11	63.16	63.16	1.79%	18,681
Dec 17, 2025	62.01	62.33	62.01	62.05	62.05	-0.88%	13,025
Dec 16, 2025	62.62	63.11	62.53	62.60	62.60	1.81%	19,944
Dec 15, 2025	61.52	61.85	61.19	61.49	61.49	1.33%	18,651
Dec 12, 2025	60.74	61.03	60.49	60.68	60.68	-0.75%	17,172
Dec 11, 2025	60.82	61.22	60.73	61.14	61.14	1.68%	29,880
Dec 10, 2025	59.75	60.52	59.54	60.13	60.13	1.28%	29,461
Dec 9, 2025	59.99	59.99	59.37	59.37	59.37	-3.01%	26,824
Dec 8, 2025	61.51	61.51	60.92	61.21	61.21	-1.54%	24,035
Dec 5, 2025	62.39	62.50	61.98	62.17	62.17	-0.36%	12,542
Dec 4, 2025	62.72	62.73	62.23	62.40	62.40	1.17%	21,545
Dec 3, 2025	61.59	61.82	61.52	61.68	61.68	0.37%	16,830
Dec 2, 2025	61.32	61.58	61.24	61.45	61.45	-1.27%	33,116
Dec 1, 2025	62.42	62.66	62.07	62.24	62.24	-2.55%	17,531
Nov 28, 2025	63.55	63.94	63.49	63.87	63.87	1.54%	12,498