Bureau Veritas S.A. (BVVBY)
OTC: BVVBY
· Real-Time Price · USD
62.74
0.09 (0.14%)
At close: Aug 15, 2025, 12:04 PM
BVVBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.29 | 62.57 | 62.26 | 62.57 | 62.57 | -0.18% | 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 |
| Aug 7, 2025 | 62.70 | 62.76 | 62.43 | 62.65 | 62.65 | 0.92% | 11,200 |
| Aug 6, 2025 | 62.08 | 62.09 | 61.78 | 62.08 | 62.08 | -0.18% | 6,920 |
| Aug 5, 2025 | 61.80 | 62.20 | 61.80 | 62.19 | 62.19 | 0.96% | 11,800 |
| Aug 4, 2025 | 61.70 | 61.86 | 61.48 | 61.60 | 61.60 | 0.79% | 13,640 |
| Aug 1, 2025 | 61.35 | 61.43 | 60.85 | 61.12 | 61.12 | -1.18% | 7,700 |
| Jul 31, 2025 | 62.00 | 62.00 | 61.56 | 61.85 | 61.85 | 0.02% | 11,000 |
| Jul 30, 2025 | 62.46 | 62.46 | 61.44 | 61.84 | 61.84 | -1.07% | 7,100 |
| Jul 29, 2025 | 62.86 | 62.86 | 62.36 | 62.51 | 62.51 | -1.03% | 17,304 |
| Jul 28, 2025 | 63.83 | 63.83 | 63.14 | 63.16 | 63.16 | -2.82% | 7,546 |
| Jul 25, 2025 | 65.34 | 65.44 | 64.47 | 64.99 | 64.99 | -1.47% | 4,700 |
| Jul 24, 2025 | 65.70 | 66.20 | 65.61 | 65.96 | 65.96 | -0.14% | 5,300 |
| Jul 23, 2025 | 65.42 | 66.05 | 65.28 | 66.05 | 66.05 | 1.32% | 7,700 |
| Jul 22, 2025 | 64.75 | 65.19 | 64.73 | 65.19 | 65.19 | 0.26% | 4,700 |
| Jul 21, 2025 | 65.06 | 65.23 | 65.02 | 65.02 | 65.02 | 0.54% | 5,000 |
| Jul 18, 2025 | 65.08 | 65.24 | 64.67 | 64.67 | 64.67 | 0.36% | 5,108 |