Bureau Veritas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 19, 2025	27.22	27.22	27.04	27.04	27.04	0.45%	-
Dec 18, 2025	26.64	26.92	26.62	26.92	26.92	1.97%	-
Dec 17, 2025	26.60	26.64	26.40	26.40	26.40	-0.90%	-
Dec 16, 2025	26.24	26.64	26.24	26.64	26.64	1.68%	-
Dec 15, 2025	26.02	26.30	26.02	26.20	26.20	1.08%	-
Dec 12, 2025	26.20	26.20	25.92	25.92	25.92	-0.15%	-
Dec 11, 2025	25.82	26.04	25.82	25.96	25.96	1.01%	-
Dec 10, 2025	25.44	25.72	25.44	25.70	25.70	-0.54%	-
Dec 9, 2025	26.30	26.34	25.84	25.84	25.84	-2.20%	3,430
Dec 8, 2025	26.58	26.58	26.42	26.42	26.42	-1.49%	-
Dec 5, 2025	26.80	26.84	26.78	26.82	26.82	-0.45%	-
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%	-