Bureau Veritas SA (BVVBY)
OTCMKTS · Delayed Price · Currency is USD
64.43
+0.53 (0.83%)
At close: Sep 9, 2026
BVVBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 64.05 | 64.67 | 64.05 | 64.43 | 64.43 | 0.83% | 5,727 |
| Sep 8, 2026 | 63.55 | 64.43 | 63.28 | 63.90 | 63.90 | 1.23% | 10,097 |
| Sep 4, 2026 | 63.16 | 63.21 | 62.93 | 63.13 | 63.13 | -0.49% | 4,237 |
| Sep 3, 2026 | 63.08 | 63.44 | 63.04 | 63.44 | 63.44 | 0.34% | 4,071 |
| Sep 2, 2026 | 63.11 | 63.24 | 62.97 | 63.23 | 63.23 | 0.92% | 6,965 |
| Sep 1, 2026 | 63.33 | 63.43 | 62.65 | 62.65 | 62.65 | -1.19% | 7,036 |
| Aug 31, 2026 | 63.34 | 63.46 | 63.24 | 63.40 | 63.40 | 0.35% | 6,615 |
| Aug 28, 2026 | 63.81 | 63.81 | 63.18 | 63.18 | 63.18 | -1.17% | 9,030 |
| Aug 27, 2026 | 63.69 | 63.93 | 63.52 | 63.93 | 63.93 | -0.88% | 29,209 |
| Aug 26, 2026 | 64.90 | 64.94 | 64.50 | 64.50 | 64.50 | -0.32% | 4,033 |
| Aug 25, 2026 | 64.78 | 65.08 | 64.71 | 64.71 | 64.71 | -0.52% | 3,905 |
| Aug 24, 2026 | 64.78 | 65.05 | 64.46 | 65.05 | 65.05 | 1.14% | 6,011 |
| Aug 21, 2026 | 64.11 | 64.31 | 64.11 | 64.31 | 64.31 | 0.91% | 3,926 |
| Aug 20, 2026 | 63.87 | 64.04 | 63.73 | 63.73 | 63.73 | -0.58% | 5,405 |
| Aug 19, 2026 | 63.79 | 64.11 | 63.79 | 64.10 | 64.10 | 0.94% | 6,336 |
| Aug 18, 2026 | 63.61 | 63.75 | 63.49 | 63.50 | 63.50 | -0.36% | 4,205 |
| Aug 17, 2026 | 64.02 | 64.04 | 63.73 | 63.73 | 63.73 | -0.23% | 107,475 |
| Aug 14, 2026 | 63.94 | 64.28 | 63.76 | 63.88 | 63.88 | 1.69% | 36,827 |
| Aug 13, 2026 | 63.76 | 63.87 | 62.65 | 62.82 | 62.82 | -1.74% | 4,317 |
| Aug 12, 2026 | 64.36 | 64.36 | 63.91 | 63.93 | 63.93 | -1.28% | 4,980 |
| Aug 11, 2026 | 65.00 | 65.18 | 64.76 | 64.76 | 64.76 | -1.37% | 6,195 |
| Aug 10, 2026 | 65.38 | 65.66 | 65.38 | 65.66 | 65.66 | 0.25% | 6,273 |
| Aug 7, 2026 | 65.70 | 65.79 | 65.22 | 65.50 | 65.50 | -0.30% | 4,657 |
| Aug 6, 2026 | 65.72 | 66.02 | 65.37 | 65.70 | 65.70 | -0.04% | 10,397 |
| Aug 5, 2026 | 66.84 | 66.84 | 65.59 | 65.72 | 65.72 | -0.60% | 5,314 |
| Aug 4, 2026 | 65.37 | 66.11 | 65.37 | 66.11 | 66.11 | 2.00% | 4,931 |
| Aug 3, 2026 | 65.45 | 65.51 | 64.71 | 64.82 | 64.82 | 0.90% | 7,610 |
| Jul 31, 2026 | 64.06 | 64.32 | 63.72 | 64.24 | 64.24 | -0.33% | 112,126 |
| Jul 30, 2026 | 64.15 | 64.81 | 63.85 | 64.45 | 64.45 | -4.15% | 22,182 |
| Jul 29, 2026 | 67.06 | 67.48 | 66.47 | 67.24 | 67.24 | 7.21% | 8,788 |
| Jul 28, 2026 | 62.75 | 63.07 | 61.97 | 62.72 | 62.72 | 2.08% | 10,005 |
| Jul 27, 2026 | 61.49 | 61.91 | 61.38 | 61.44 | 61.44 | 0.39% | 13,990 |
| Jul 24, 2026 | 61.46 | 61.65 | 61.09 | 61.20 | 61.20 | -0.10% | 9,132 |
| Jul 23, 2026 | 61.48 | 61.48 | 61.25 | 61.26 | 61.26 | -1.18% | 8,559 |
| Jul 22, 2026 | 62.34 | 62.38 | 61.99 | 61.99 | 61.99 | 0.70% | 3,929 |
| Jul 21, 2026 | 61.51 | 61.83 | 61.33 | 61.56 | 61.56 | -1.42% | 6,213 |
| Jul 20, 2026 | 62.40 | 62.83 | 62.21 | 62.45 | 62.45 | -0.24% | 15,070 |
| Jul 17, 2026 | 62.96 | 63.12 | 62.46 | 62.60 | 62.60 | 0.22% | 8,394 |
| Jul 16, 2026 | 62.29 | 62.82 | 62.14 | 62.46 | 62.46 | 0.24% | 9,833 |
| Jul 15, 2026 | 62.35 | 62.63 | 62.19 | 62.31 | 62.31 | 0.52% | 7,864 |
| Jul 14, 2026 | 62.13 | 62.38 | 61.79 | 61.99 | 61.99 | -0.24% | 9,669 |
| Jul 13, 2026 | 61.83 | 62.73 | 61.83 | 62.14 | 62.14 | 0.31% | 233,582 |
| Jul 10, 2026 | 62.37 | 62.39 | 61.70 | 61.95 | 61.95 | 0.58% | 64,019 |
| Jul 9, 2026 | 61.52 | 61.85 | 61.44 | 61.60 | 61.60 | -0.23% | 65,402 |
| Jul 8, 2026 | 61.59 | 61.93 | 61.31 | 61.74 | 61.74 | -0.58% | 43,107 |
| Jul 7, 2026 | 62.84 | 62.84 | 62.01 | 62.10 | 62.10 | -0.27% | 9,066 |
| Jul 6, 2026 | 62.09 | 62.47 | 61.75 | 62.27 | 62.27 | 1.93% | 18,712 |
| Jul 2, 2026 | 61.73 | 61.92 | 61.08 | 61.09 | 61.09 | 1.46% | 10,373 |
| Jul 1, 2026 | 60.42 | 60.77 | 60.21 | 60.21 | 60.21 | -1.60% | 7,883 |
| Jun 30, 2026 | 61.01 | 61.26 | 60.62 | 61.19 | 61.19 | 1.39% | 18,743 |