Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	26.54	26.94	26.52	26.94	26.94	1.89%	-
Dec 3, 2025	26.54	26.64	26.44	26.44	26.44	-0.08%	-
Dec 2, 2025	26.74	26.74	26.46	26.46	26.46	-1.42%	-
Dec 1, 2025	26.86	26.98	26.84	26.84	26.84	-2.40%	-
Nov 28, 2025	27.28	27.50	27.28	27.50	27.50	1.03%	-
Nov 27, 2025	27.06	27.22	27.06	27.22	27.22	0.29%	-
Nov 26, 2025	27.08	27.14	27.08	27.14	27.14	0.37%	-
Nov 25, 2025	26.96	27.06	26.96	27.04	27.04	-0.73%	-
Nov 24, 2025	27.20	27.24	27.08	27.24	27.24	0.74%	-
Nov 21, 2025	26.94	27.04	26.92	27.04	27.04	-1.53%	-
Nov 20, 2025	27.58	27.58	27.38	27.46	27.46	-0.36%	-
Nov 19, 2025	27.44	27.56	27.38	27.56	27.56	-0.07%	-
Nov 18, 2025	27.68	27.76	27.58	27.58	27.58	-1.36%	-
Nov 17, 2025	28.22	28.22	27.96	27.96	27.96	0.14%	-
Nov 14, 2025	28.08	28.08	27.92	27.92	27.92	-1.13%	-
Nov 13, 2025	28.50	28.50	28.24	28.24	28.24	-0.63%	-
Nov 12, 2025	28.40	28.42	28.32	28.42	28.42	0.28%	-
Nov 11, 2025	28.04	28.34	28.02	28.34	28.34	0.85%	-
Nov 10, 2025	28.10	28.22	28.10	28.10	28.10	1.66%	-
Nov 7, 2025	28.38	28.38	27.64	27.64	27.64	-2.74%	-
Nov 6, 2025	28.58	28.70	28.42	28.42	28.42	-1.32%	-
Nov 5, 2025	28.78	28.88	28.78	28.80	28.80	0.63%	-
Nov 4, 2025	28.24	28.62	28.24	28.62	28.62	-0.14%	-
Nov 3, 2025	28.52	28.66	28.50	28.66	28.66	1.13%	-
Oct 31, 2025	28.34	28.42	28.34	28.34	28.34	0.07%	-
Oct 30, 2025	28.42	28.42	28.24	28.32	28.32	-0.56%	-
Oct 29, 2025	28.72	28.72	28.48	28.48	28.48	-1.11%	-
Oct 28, 2025	28.80	28.80	28.64	28.80	28.80	0.21%	-
Oct 27, 2025	28.82	28.82	28.74	28.74	28.74	-0.35%	-
Oct 24, 2025	28.88	28.88	28.56	28.84	28.84	1.41%	-
Oct 23, 2025	28.50	28.50	28.26	28.44	28.44	2.23%	-
Oct 22, 2025	27.70	27.86	27.70	27.82	27.82	0.87%	-
Oct 21, 2025	27.44	27.58	27.44	27.58	27.58	1.03%	-
Oct 20, 2025	27.40	27.40	27.24	27.30	27.30	0.22%	-
Oct 17, 2025	27.12	27.24	27.12	27.24	27.24	-0.15%	-
Oct 16, 2025	27.10	27.28	27.10	27.28	27.28	0.66%	-
Oct 15, 2025	27.12	27.12	27.06	27.10	27.10	1.73%	-
Oct 14, 2025	26.98	26.98	26.58	26.64	26.64	-1.26%	-
Oct 13, 2025	27.02	27.26	26.98	26.98	26.98	-1.46%	-
Oct 10, 2025	27.44	27.52	27.38	27.38	27.38	-	-
Oct 9, 2025	27.42	27.48	27.38	27.38	27.38	0.22%	-
Oct 8, 2025	27.14	27.32	27.14	27.32	27.32	0.89%	-
Oct 7, 2025	27.20	27.20	27.08	27.08	27.08	-0.22%	-
Oct 6, 2025	27.22	27.22	26.98	27.14	27.14	-	-
Oct 3, 2025	27.10	27.20	27.10	27.14	27.14	0.82%	-
Oct 2, 2025	26.94	26.94	26.82	26.92	26.92	-0.15%	-
Oct 1, 2025	26.68	26.96	26.68	26.96	26.96	1.89%	-
Sep 30, 2025	26.30	26.46	26.30	26.46	26.46	1.61%	-
Sep 29, 2025	25.94	26.06	25.94	26.04	26.04	0.46%	-
Sep 26, 2025	25.88	25.92	25.80	25.92	25.92	1.17%	-