UK Markets closed

Bureau Veritas SA (BVRDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.680.00 (0.00%)
At close: 01:23PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202221.6821.6821.6821.6821.68-
29 Sept 202221.6821.6821.6821.6821.68-
28 Sept 202221.6821.6821.6821.6821.68-
27 Sept 202221.6821.6821.6821.6821.68500
26 Sept 202221.8121.8121.8121.8121.81-
23 Sept 202221.8121.8121.8121.8121.8112,500
22 Sept 202223.0523.0523.0523.0523.05100
21 Sept 202223.7023.7023.7023.7023.70-
20 Sept 202223.7023.7023.7023.7023.70100
19 Sept 202224.3424.3424.3424.3424.34-
16 Sept 202224.3424.3424.3424.3424.34-
15 Sept 202224.3424.3424.3424.3424.34-
14 Sept 202224.3424.3424.3424.3424.34-
13 Sept 202224.3424.3424.3424.3424.34-
12 Sept 202224.3424.3424.3424.3424.34-
09 Sept 202224.3424.3424.3424.3424.34-
08 Sept 202224.3424.3424.3424.3424.34-
07 Sept 202224.3024.3424.3024.3424.34200
06 Sept 202223.8923.8923.8923.8923.89-
02 Sept 202223.8923.8923.8923.8923.89-
01 Sept 202224.0024.0023.8923.8923.89200
31 Aug 202224.7324.7324.7324.7324.73-
30 Aug 202224.7324.7324.7324.7324.73300
29 Aug 202226.7026.7026.7026.7026.70-
26 Aug 202226.7026.7026.7026.7026.70-
25 Aug 202226.7026.7026.7026.7026.70-
24 Aug 202226.7026.7026.7026.7026.70100
23 Aug 202227.3327.3327.3327.3327.33-
22 Aug 202227.3327.3327.3327.3327.33-
19 Aug 202227.3327.3327.3327.3327.337,800
18 Aug 202227.0027.0027.0027.0027.00100
17 Aug 202227.0027.0027.0027.0027.00-
16 Aug 202227.0027.0027.0027.0027.00-
15 Aug 202227.0027.0027.0027.0027.00-
12 Aug 202227.0027.0027.0027.0027.00-
11 Aug 202227.0027.0027.0027.0027.00100
10 Aug 202227.0027.0027.0027.0027.00-
09 Aug 202227.0027.0027.0027.0027.00-
08 Aug 202227.0027.0027.0027.0027.00-
05 Aug 202227.0027.0027.0027.0027.00-
04 Aug 202227.0027.0027.0027.0027.00-
03 Aug 202227.0027.0027.0027.0027.00-
02 Aug 202227.0027.0027.0027.0027.00-
01 Aug 202227.0027.0027.0027.0027.00100
29 Jul 202227.0027.0027.0027.0027.00-
28 Jul 202227.0027.0027.0027.0027.00-
27 Jul 202227.0027.0027.0027.0027.007,300
26 Jul 202225.2625.2625.2625.2625.262,100
25 Jul 202225.2625.2625.2625.2625.26-
22 Jul 202225.2625.2625.2625.2625.26-
21 Jul 202225.2625.2625.2625.2625.26-
20 Jul 202225.2625.2625.2625.2625.26100
19 Jul 202225.2625.2625.2625.2625.26-
18 Jul 202225.2625.2625.2625.2625.26-
15 Jul 202225.2625.2625.2625.2625.263,900
14 Jul 202224.4424.4424.4424.4424.44-
13 Jul 202224.4424.4424.4424.4424.44300
12 Jul 202224.0124.0124.0124.0124.01-
11 Jul 202224.0124.0124.0124.0124.01200
08 Jul 202225.2825.2825.2825.2825.28-
07 Jul 202225.2825.2825.2825.2825.28-
06 Jul 202225.2825.2825.2825.2825.28-
05 Jul 202225.2825.2825.2825.2825.28-
01 Jul 202225.2825.2825.2825.2825.28100
30 Jun 202225.2725.2725.2725.2725.27100
29 Jun 202227.0027.0027.0027.0027.00-
28 Jun 202227.0027.0027.0027.0027.00-
27 Jun 202227.0027.0026.4127.0027.008,500
24 Jun 202226.7326.9026.6026.8026.8025,600
23 Jun 202226.0526.0726.0526.0726.074,300
22 Jun 202225.8525.8525.8525.8525.85200
21 Jun 202226.1326.1326.1326.1326.13700
17 Jun 202226.2826.2826.2826.2826.28-
16 Jun 202226.2826.2826.2826.2826.28-
15 Jun 202226.5426.5426.2826.2826.28600
14 Jun 202226.5926.5926.5926.5926.59300
13 Jun 202228.5128.5128.5128.5128.51-
10 Jun 202228.5128.5128.5128.5128.51-
09 Jun 202228.5128.5128.5128.5128.51-
08 Jun 202228.5128.5128.5128.5128.51-
07 Jun 202228.5128.5128.5128.5128.51200
06 Jun 202228.6028.6028.6028.6028.60-
03 Jun 202228.6028.6028.6028.6028.60300
02 Jun 202228.5828.5828.5828.5828.58200
01 Jun 202228.8228.8228.8228.8228.82-
31 May 202228.8228.8228.8228.8228.82200
27 May 202228.9728.9728.9328.9328.93600
26 May 202228.1528.1528.1528.1528.15-
25 May 202228.1528.1528.1528.1528.15-
24 May 202228.1528.1528.1528.1528.15400
23 May 202227.6527.6527.6527.6527.65-
20 May 202227.6527.6527.6527.6527.65-
19 May 202227.6527.6527.6527.6527.65200
18 May 202228.7228.7228.7228.7228.72-
17 May 202228.7228.7228.7228.7228.72-
16 May 202228.7228.7228.7228.7228.722,100
13 May 202228.7228.7228.7228.7228.72-
12 May 202228.7228.7228.7228.7228.72-
11 May 202228.7228.7228.7228.7228.7252,000
10 May 202228.7228.7228.7228.7228.72110,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...