Bureau Veritas SA (BVVBY)
OTCMKTS · Delayed Price · Currency is USD
61.12
-0.73 (-1.18%)
Aug 1, 2025, 3:57 PM EDT
Bureau Veritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.35 | 61.43 | 60.85 | 61.12 | 61.12 | -1.18% | 7,682 |
| Jul 31, 2025 | 62.00 | 62.00 | 61.56 | 61.85 | 61.85 | 0.02% | 10,998 |
| Jul 30, 2025 | 62.46 | 62.46 | 61.44 | 61.84 | 61.84 | -1.07% | 7,055 |
| Jul 29, 2025 | 62.86 | 62.86 | 62.36 | 62.51 | 62.51 | -1.03% | 17,304 |
| Jul 28, 2025 | 63.83 | 63.83 | 63.14 | 63.16 | 63.16 | -2.82% | 7,546 |
| Jul 25, 2025 | 65.34 | 65.44 | 64.47 | 64.99 | 64.99 | -1.46% | 4,687 |
| Jul 24, 2025 | 65.70 | 66.20 | 65.61 | 65.96 | 65.96 | -0.14% | 5,278 |
| Jul 23, 2025 | 65.42 | 66.05 | 65.28 | 66.05 | 66.05 | 1.33% | 7,671 |
| Jul 22, 2025 | 64.75 | 65.19 | 64.73 | 65.19 | 65.19 | 0.25% | 4,697 |
| Jul 21, 2025 | 65.06 | 65.23 | 65.02 | 65.02 | 65.02 | 0.55% | 4,999 |
| Jul 18, 2025 | 65.09 | 65.24 | 64.67 | 64.67 | 64.67 | 0.36% | 5,108 |
| Jul 17, 2025 | 64.76 | 64.76 | 64.14 | 64.44 | 64.44 | -1.24% | 7,601 |
| Jul 16, 2025 | 64.87 | 65.32 | 64.82 | 65.25 | 65.25 | 1.35% | 16,478 |
| Jul 15, 2025 | 64.95 | 64.95 | 64.37 | 64.38 | 64.38 | -1.15% | 8,118 |
| Jul 14, 2025 | 65.17 | 65.28 | 65.12 | 65.13 | 65.13 | -0.70% | 4,562 |
| Jul 11, 2025 | 65.65 | 65.65 | 65.26 | 65.59 | 65.59 | -0.46% | 39,816 |
| Jul 10, 2025 | 65.60 | 65.98 | 65.60 | 65.89 | 65.89 | 0.70% | 9,628 |
| Jul 9, 2025 | 65.56 | 65.70 | 65.22 | 65.43 | 65.43 | -0.46% | 10,332 |
| Jul 8, 2025 | 64.94 | 65.74 | 64.94 | 65.74 | 65.74 | -0.16% | 8,839 |
| Jul 7, 2025 | 65.85 | 65.95 | 65.45 | 65.84 | 65.84 | - | 8,981 |
| Jul 3, 2025 | 65.98 | 66.39 | 65.84 | 65.84 | 65.84 | -0.56% | 5,129 |
| Jul 2, 2025 | 65.85 | 66.32 | 65.77 | 66.21 | 66.21 | -1.63% | 11,341 |
| Jul 1, 2025 | 67.53 | 68.10 | 67.31 | 67.31 | 65.26 | -2.06% | 4,686 |
| Jun 30, 2025 | 68.21 | 68.72 | 67.94 | 68.72 | 66.63 | 0.41% | 7,262 |
| Jun 27, 2025 | 68.41 | 69.58 | 68.41 | 68.44 | 66.36 | 1.63% | 6,603 |
| Jun 26, 2025 | 67.70 | 67.70 | 66.68 | 67.34 | 65.29 | 1.91% | 7,358 |
| Jun 25, 2025 | 66.24 | 66.24 | 65.69 | 66.08 | 64.07 | -0.45% | 4,936 |
| Jun 24, 2025 | 66.54 | 66.83 | 66.16 | 66.38 | 64.36 | -0.06% | 15,174 |
| Jun 23, 2025 | 65.25 | 66.42 | 65.25 | 66.42 | 64.40 | 1.30% | 7,059 |
| Jun 20, 2025 | 65.46 | 65.72 | 65.46 | 65.57 | 63.58 | 0.01% | 6,310 |
| Jun 18, 2025 | 65.89 | 66.11 | 65.50 | 65.57 | 63.57 | -1.17% | 13,616 |
| Jun 17, 2025 | 67.01 | 67.06 | 66.34 | 66.34 | 64.32 | -1.78% | 36,871 |
| Jun 16, 2025 | 67.96 | 67.98 | 67.43 | 67.54 | 65.49 | 0.33% | 18,666 |
| Jun 13, 2025 | 67.06 | 67.32 | 67.02 | 67.32 | 65.27 | -0.97% | 7,403 |
| Jun 12, 2025 | 68.02 | 68.02 | 67.84 | 67.98 | 65.91 | 0.85% | 7,232 |
| Jun 11, 2025 | 67.31 | 67.58 | 67.23 | 67.41 | 65.36 | -0.93% | 6,385 |
| Jun 10, 2025 | 67.70 | 68.04 | 67.70 | 68.04 | 65.97 | -0.50% | 3,523 |
| Jun 9, 2025 | 68.28 | 68.57 | 68.01 | 68.38 | 66.30 | -0.42% | 10,995 |
| Jun 6, 2025 | 68.55 | 68.67 | 68.45 | 68.67 | 66.58 | 0.32% | 5,148 |
| Jun 5, 2025 | 68.79 | 68.79 | 68.44 | 68.45 | 66.37 | -0.90% | 7,614 |
| Jun 4, 2025 | 69.29 | 69.29 | 68.96 | 69.07 | 66.97 | 1.45% | 3,528 |
| Jun 3, 2025 | 68.19 | 68.33 | 68.08 | 68.08 | 66.01 | -1.09% | 90,282 |
| Jun 2, 2025 | 68.44 | 68.99 | 68.38 | 68.83 | 66.74 | 0.72% | 10,373 |
| May 30, 2025 | 68.65 | 68.80 | 67.98 | 68.34 | 66.26 | -0.20% | 119,634 |
| May 29, 2025 | 68.42 | 68.62 | 68.26 | 68.48 | 66.39 | 0.84% | 11,852 |
| May 28, 2025 | 68.22 | 68.23 | 67.91 | 67.91 | 65.84 | -0.78% | 7,525 |
| May 27, 2025 | 69.05 | 69.10 | 68.24 | 68.44 | 66.36 | 0.72% | 10,488 |
| May 23, 2025 | 67.72 | 67.99 | 67.53 | 67.95 | 65.88 | 0.35% | 8,456 |
| May 22, 2025 | 67.63 | 67.71 | 67.41 | 67.71 | 65.65 | -0.65% | 9,984 |
| May 21, 2025 | 68.59 | 68.59 | 68.15 | 68.15 | 66.08 | -0.19% | 7,441 |