Bureau Veritas S.A. (BVVBY)
OTC: BVVBY
· Real-Time Price · USD
60.48
0.34 (0.57%)
At close: Sep 26, 2025, 3:03 PM
BVVBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 59.80 | 60.20 | 59.75 | 60.14 | 60.14 | -0.43% | 37,964 |
| Sep 24, 2025 | 60.59 | 60.59 | 60.23 | 60.40 | 60.40 | -0.72% | 9,500 |
| Sep 23, 2025 | 61.09 | 61.09 | 60.65 | 60.84 | 60.84 | -0.03% | 10,000 |
| Sep 22, 2025 | 60.54 | 60.98 | 60.15 | 60.86 | 60.86 | 0.15% | 18,000 |
| Sep 19, 2025 | 60.88 | 60.95 | 60.54 | 60.77 | 60.77 | -0.16% | 10,100 |
| Sep 18, 2025 | 60.97 | 61.06 | 60.71 | 60.87 | 60.87 | -0.07% | 8,300 |
| Sep 17, 2025 | 61.85 | 61.85 | 60.91 | 60.91 | 60.91 | -1.07% | 12,113 |
| Sep 16, 2025 | 61.90 | 61.95 | 61.28 | 61.57 | 61.57 | 0.15% | 11,500 |
| Sep 15, 2025 | 62.47 | 62.47 | 60.79 | 61.48 | 61.48 | -2.46% | 26,600 |
| Sep 12, 2025 | 62.80 | 63.03 | 62.73 | 63.03 | 63.03 | 1.16% | 7,237 |
| Sep 11, 2025 | 62.43 | 62.63 | 62.17 | 62.31 | 62.31 | 0.52% | 8,744 |
| Sep 10, 2025 | 62.10 | 62.10 | 61.83 | 61.99 | 61.99 | 0.27% | 6,200 |
| Sep 9, 2025 | 62.30 | 62.30 | 61.67 | 61.82 | 61.82 | -0.98% | 10,100 |
| Sep 8, 2025 | 62.26 | 62.61 | 62.11 | 62.43 | 62.43 | 0.84% | 8,332 |
| 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 |