Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.00	29.00	28.74	28.74	-	-	-
Mar 5, 2026	29.00	29.00	28.74	28.74	28.74	-0.76%	-
Mar 4, 2026	28.66	29.06	28.66	28.96	28.96	0.84%	367
Mar 3, 2026	29.16	29.16	28.66	28.72	28.72	-2.45%	-
Mar 2, 2026	29.00	29.52	29.00	29.44	29.44	-0.27%	-
Feb 27, 2026	29.30	29.52	29.30	29.52	29.52	0.54%	-
Feb 26, 2026	28.56	29.36	28.56	29.36	29.36	1.24%	-
Feb 25, 2026	28.24	29.00	28.24	29.00	29.00	5.45%	-
Feb 24, 2026	27.34	27.50	27.20	27.50	27.50	-0.43%	-
Feb 23, 2026	27.54	27.72	27.54	27.62	27.62	0.36%	-
Feb 20, 2026	27.54	27.62	27.52	27.52	27.52	0.29%	-
Feb 19, 2026	27.68	27.68	27.24	27.44	27.44	0.22%	-
Feb 18, 2026	27.24	27.38	27.24	27.38	27.38	0.29%	-
Feb 17, 2026	27.12	27.30	27.12	27.30	27.30	0.44%	-
Feb 16, 2026	27.24	27.30	27.16	27.18	27.18	-0.44%	-
Feb 13, 2026	26.98	27.30	26.98	27.30	27.30	1.04%	-
Feb 12, 2026	27.68	27.68	27.00	27.02	27.02	-3.08%	-
Feb 11, 2026	28.12	28.12	27.88	27.88	27.88	-0.99%	-
Feb 10, 2026	28.36	28.36	28.14	28.16	28.16	-	-
Feb 9, 2026	28.08	28.16	28.08	28.16	28.16	0.57%	-
Feb 6, 2026	27.82	28.00	27.82	28.00	28.00	0.29%	-
Feb 5, 2026	27.88	27.96	27.82	27.92	27.92	1.60%	-
Feb 4, 2026	27.08	27.48	27.08	27.48	27.48	3.00%	-
Feb 3, 2026	27.36	27.36	26.68	26.68	26.68	-3.26%	-
Feb 2, 2026	27.24	27.58	27.24	27.58	27.58	1.92%	-
Jan 30, 2026	26.98	27.08	26.98	27.06	27.06	-1.10%	-
Jan 29, 2026	27.30	27.36	27.16	27.36	27.36	-0.15%	-
Jan 28, 2026	27.40	27.40	27.38	27.40	27.40	-1.30%	-
Jan 27, 2026	27.44	27.76	27.44	27.76	27.76	1.54%	-
Jan 26, 2026	27.40	27.40	27.26	27.34	27.34	0.66%	-
Jan 23, 2026	27.24	27.24	27.10	27.16	27.16	-0.66%	-
Jan 22, 2026	27.40	27.40	27.22	27.34	27.34	0.81%	-
Jan 21, 2026	26.80	27.12	26.80	27.12	27.12	0.37%	-
Jan 20, 2026	26.92	27.02	26.90	27.02	27.02	-0.22%	-
Jan 19, 2026	26.84	27.16	26.84	27.08	27.08	-0.66%	-
Jan 16, 2026	27.36	27.40	27.26	27.26	27.26	0.22%	-
Jan 15, 2026	26.96	27.20	26.96	27.20	27.20	0.44%	-
Jan 14, 2026	27.40	27.40	27.08	27.08	27.08	-1.60%	-
Jan 13, 2026	27.12	27.52	27.12	27.52	27.52	1.47%	-
Jan 12, 2026	27.64	27.64	27.00	27.12	27.12	-2.02%	-
Jan 9, 2026	27.38	27.68	27.38	27.68	27.68	1.62%	-
Jan 8, 2026	27.48	27.48	27.22	27.24	27.24	-0.80%	-
Jan 7, 2026	27.42	27.48	27.42	27.46	27.46	1.63%	-
Jan 6, 2026	27.48	27.48	26.88	27.02	27.02	-0.37%	-
Jan 5, 2026	26.86	27.12	26.86	27.12	27.12	0.97%	-
Jan 2, 2026	27.26	27.34	26.86	26.86	26.86	-0.96%	-
Dec 30, 2025	27.04	27.12	27.04	27.12	27.12	-0.59%	-
Dec 29, 2025	27.08	27.28	27.08	27.28	27.28	0.29%	-
Dec 23, 2025	27.24	27.30	27.18	27.20	27.20	0.15%	-
Dec 22, 2025	27.08	27.16	27.04	27.16	27.16	0.44%	-