UK Markets closed

Bureau Veritas SA (BVRDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
33.02-0.35 (-1.06%)
At close: 9:51AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202133.0233.0233.0233.0233.02452
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202133.0033.0033.0033.0033.00-
02 Sept 202133.0033.0033.0033.0033.0090,000
01 Sept 202133.3733.3733.1333.1333.1360,000
31 Aug 202133.4133.4133.4133.4133.4120,000
30 Aug 202132.3532.3532.3532.3532.35-
27 Aug 202132.3532.3532.3532.3532.35-
26 Aug 202132.9532.9532.3532.3532.3550,000
25 Aug 202132.7732.7732.7732.7732.7710,000
24 Aug 202132.4732.4732.4732.4732.47-
23 Aug 202132.4732.4732.4732.4732.47-
20 Aug 202132.4732.4732.4732.4732.47-
19 Aug 202132.4732.4732.4732.4732.47-
18 Aug 202132.4732.4732.4732.4732.47-
17 Aug 202132.9732.9732.4732.4732.4750,000
16 Aug 202132.6332.6332.6332.6332.6320,000
13 Aug 202133.7333.7333.7333.7333.73-
12 Aug 202133.7333.7333.7333.7333.73-
11 Aug 202133.7333.7333.7333.7333.7320,000
10 Aug 202133.7333.7333.7333.7333.7320,000
09 Aug 202133.2433.2433.2433.2433.24-
06 Aug 202133.2433.2433.2433.2433.24-
05 Aug 202133.2433.2433.2433.2433.24-
04 Aug 202133.2433.2433.2433.2433.24-
03 Aug 202133.2433.2433.2433.2433.24-
02 Aug 2021------
30 Jul 202132.1132.1132.1132.1132.11-
29 Jul 202132.1132.1132.1132.1132.11-
28 Jul 202132.1132.1132.1132.1132.11-
27 Jul 202132.1132.1132.1132.1132.11-
26 Jul 202132.1132.1132.1132.1132.11-
23 Jul 202132.1132.1132.1132.1132.11200
22 Jul 202131.8531.8531.8531.8531.8520,100
21 Jul 202132.1032.1032.1032.1032.1050,100
20 Jul 202131.2731.2731.2731.2731.27100
19 Jul 202131.2731.2731.2731.2731.27400
16 Jul 202131.1031.1031.1031.1031.10100
15 Jul 202131.1031.1031.1031.1031.10100
14 Jul 202131.2731.6431.2731.6431.64400
13 Jul 202130.6130.6130.6130.6130.61400
12 Jul 202131.0531.0531.0531.0531.05200
09 Jul 202130.4430.4430.4430.4430.44-
08 Jul 202130.4430.4430.4430.4430.44100
07 Jul 202130.3530.3530.3530.3530.35-
06 Jul 202131.3731.3730.3530.3530.351,400
06 Jul 20210.36 Dividend
02 Jul 202131.1031.1031.1031.1030.74200
01 Jul 202131.3731.3731.3731.3731.01300
30 Jun 202131.7131.7131.3031.4531.09800
29 Jun 202131.8531.8531.8531.8531.48200
28 Jun 202131.7331.7331.2331.2330.87300
25 Jun 202131.5531.5531.5531.5531.18-
24 Jun 202131.5531.5531.5531.5531.18-
23 Jun 202131.5531.5531.5531.5531.18-
22 Jun 202131.5531.5531.5531.5531.18-
21 Jun 202131.5531.5531.5531.5531.18-
18 Jun 202131.5531.5531.5531.5531.18-
17 Jun 202131.5531.5531.5531.5531.18100
16 Jun 202131.5531.5531.5531.5531.18700
15 Jun 202131.4831.4831.4831.4831.12-
14 Jun 202131.4831.4831.4831.4831.12-
11 Jun 202131.4831.4831.4831.4831.12-
10 Jun 202131.4831.4831.4831.4831.12100
09 Jun 202131.4831.4831.4831.4831.12300
08 Jun 202130.5530.5530.5530.5530.20-
07 Jun 202130.5530.5530.5530.5530.20-
04 Jun 202130.5530.5530.5530.5530.20300
03 Jun 202131.2331.2331.2331.2330.87-
02 Jun 202131.2331.2331.2331.2330.87-
01 Jun 202131.2331.2331.2331.2330.87-
28 May 202131.2331.2331.2331.2330.87-
27 May 202131.2331.2331.2331.2330.87-
26 May 202131.2331.2331.2331.2330.87100
25 May 202131.2331.2331.2331.2330.87200
24 May 202128.8428.8428.8428.8428.51-
21 May 202128.8428.8428.8428.8428.51200
20 May 202131.4431.4431.4431.4431.08-
19 May 202131.4431.4431.4431.4431.08-
18 May 202131.4431.4431.4431.4431.08-
17 May 202131.4431.4431.4431.4431.08-
14 May 202131.4431.4431.4431.4431.08100
13 May 202130.8530.8530.8530.8530.49300
12 May 202131.6231.6231.6231.6231.25-
11 May 202131.6231.6231.6231.6231.25-
10 May 202129.4531.6229.4531.6231.25200
07 May 202130.8530.8530.8530.8530.49400
06 May 202129.6029.6029.6029.6029.26200
05 May 202129.9329.9329.9329.9329.58-
04 May 202129.9329.9329.9329.9329.58-
03 May 202129.9329.9329.9329.9329.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...