Bureau Veritas S.A. (BVVBY)
OTC: BVVBY
· Real-Time Price · USD
61.83
1.02 (1.68%)
At close: Sep 05, 2025, 3:59 PM
61.85
0.03%
Pre-market: Sep 05, 2025, 11:34 AM EDT
BVVBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.91 | 62.27 | 61.74 | 61.91 | 61.91 | 1.81% | 10,643 |
| Sep 4, 2025 | 60.72 | 60.81 | 60.43 | 60.81 | 60.81 | 1.25% | 8,725 |
| Sep 3, 2025 | 59.89 | 60.25 | 59.89 | 60.06 | 60.06 | 1.06% | 13,116 |
| Sep 2, 2025 | 59.72 | 59.78 | 59.43 | 59.43 | 59.43 | -1.49% | 10,600 |
| Aug 29, 2025 | 60.28 | 60.36 | 60.23 | 60.33 | 60.33 | -0.15% | 11,226 |
| Aug 28, 2025 | 60.63 | 60.63 | 60.42 | 60.42 | 60.42 | -0.13% | 11,400 |
| Aug 27, 2025 | 60.51 | 60.66 | 60.37 | 60.50 | 60.50 | -0.71% | 12,447 |
| Aug 26, 2025 | 61.28 | 61.29 | 60.63 | 60.93 | 60.93 | -1.09% | 9,700 |
| Aug 25, 2025 | 62.95 | 62.98 | 61.55 | 61.60 | 61.60 | -3.07% | 7,900 |
| Aug 22, 2025 | 62.78 | 63.85 | 62.78 | 63.55 | 63.55 | 1.29% | 12,900 |
| Aug 21, 2025 | 62.78 | 62.85 | 62.60 | 62.74 | 62.74 | -2.01% | 9,029 |
| Aug 20, 2025 | 63.72 | 64.10 | 63.63 | 64.03 | 64.03 | 2.43% | 18,312 |
| Aug 19, 2025 | 62.82 | 62.88 | 62.46 | 62.51 | 62.51 | 0.21% | 9,500 |
| Aug 18, 2025 | 62.17 | 62.38 | 62.11 | 62.38 | 62.38 | -0.67% | 9,723 |
| Aug 15, 2025 | 63.03 | 63.03 | 62.61 | 62.80 | 62.80 | 0.24% | 8,232 |
| Aug 14, 2025 | 62.10 | 62.65 | 62.05 | 62.65 | 62.65 | -0.05% | 18,828 |
| Aug 13, 2025 | 62.21 | 62.69 | 62.21 | 62.68 | 62.68 | 0.85% | 4,924 |
| Aug 12, 2025 | 61.83 | 62.27 | 61.83 | 62.15 | 62.15 | 0.76% | 7,500 |
| Aug 11, 2025 | 61.75 | 61.82 | 61.60 | 61.68 | 61.68 | -0.87% | 9,211 |
| Aug 8, 2025 | 61.98 | 62.22 | 61.98 | 62.22 | 62.22 | -0.69% | 7,640 |