Bureau Veritas SA (BVVBY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

59.47

+0.65

(+1.11%)

At close: 02:58PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	58.91	59.47	58.91	59.47	59.47	3,600
25 Apr 2024	57.83	58.82	57.83	58.82	58.82	5,600
24 Apr 2024	57.49	57.67	57.27	57.53	57.53	12,000
23 Apr 2024	57.93	58.03	57.76	57.81	57.81	38,000
22 Apr 2024	58.07	58.45	58.07	58.43	58.43	60,400
19 Apr 2024	58.22	58.33	58.08	58.24	58.24	4,600
18 Apr 2024	57.74	57.90	57.74	57.74	57.74	3,500
17 Apr 2024	56.90	57.06	56.78	56.98	56.98	6,600
16 Apr 2024	57.10	57.34	57.09	57.22	57.22	7,200
15 Apr 2024	57.22	57.32	56.93	56.93	56.93	11,100
12 Apr 2024	57.12	57.36	56.99	57.20	57.20	7,200
11 Apr 2024	58.04	58.41	57.97	58.40	58.40	4,800
10 Apr 2024	58.12	58.21	57.84	58.09	58.09	4,200
09 Apr 2024	58.39	58.53	58.33	58.36	58.36	4,800
08 Apr 2024	58.87	58.87	58.57	58.65	58.65	43,700
05 Apr 2024	59.24	60.26	59.21	60.09	60.09	15,600
04 Apr 2024	60.94	61.03	58.79	58.79	58.79	76,600
03 Apr 2024	60.97	61.06	60.72	60.87	60.87	9,900
02 Apr 2024	60.15	60.15	59.94	59.99	59.99	3,600
01 Apr 2024	61.81	61.81	60.07	60.08	60.08	7,200
28 Mar 2024	60.88	61.08	60.88	60.95	60.95	4,100
27 Mar 2024	60.93	61.20	60.88	61.00	61.00	20,100
26 Mar 2024	60.88	60.90	60.68	60.68	60.68	3,000
25 Mar 2024	60.79	61.05	60.75	60.77	60.77	10,500
22 Mar 2024	60.27	60.27	59.83	60.05	60.05	2,900
21 Mar 2024	60.35	60.80	60.29	60.50	60.50	11,700
20 Mar 2024	59.59	59.97	59.04	59.97	59.97	4,500
19 Mar 2024	57.58	58.22	57.53	58.04	58.04	5,900
18 Mar 2024	57.99	58.09	57.93	57.99	57.99	3,000
15 Mar 2024	57.91	58.14	57.83	57.91	57.91	3,400
14 Mar 2024	58.59	58.78	58.28	58.45	58.45	8,100
13 Mar 2024	59.14	59.45	59.09	59.28	59.28	5,400
12 Mar 2024	59.27	59.43	59.27	59.40	59.40	4,400
11 Mar 2024	59.36	60.00	59.36	59.97	59.97	3,500
08 Mar 2024	59.78	59.92	59.78	59.84	59.84	4,000
07 Mar 2024	59.76	59.81	59.56	59.67	59.67	3,600
06 Mar 2024	59.81	60.08	59.81	59.82	59.82	4,000
05 Mar 2024	59.77	59.85	59.55	59.55	59.55	3,700
04 Mar 2024	59.25	59.25	59.09	59.23	59.23	3,300
01 Mar 2024	58.21	58.73	58.02	58.73	58.73	4,600
29 Feb 2024	58.22	58.22	58.00	58.22	58.22	4,000
28 Feb 2024	57.61	57.95	57.61	57.95	57.95	2,800
27 Feb 2024	58.22	58.25	57.93	57.93	57.93	5,100
26 Feb 2024	58.65	58.65	58.44	58.59	58.59	6,900
23 Feb 2024	59.00	59.33	58.95	59.19	59.19	4,000
22 Feb 2024	57.67	58.77	57.67	58.77	58.77	8,900
21 Feb 2024	54.06	54.36	54.02	54.32	54.32	5,500
20 Feb 2024	54.10	54.60	54.10	54.28	54.28	4,600
16 Feb 2024	54.43	54.47	54.23	54.46	54.46	5,200
15 Feb 2024	53.73	53.87	53.69	53.87	53.87	3,400
14 Feb 2024	53.13	53.26	53.03	53.26	53.26	10,000
13 Feb 2024	52.77	52.91	52.38	52.38	52.38	5,000
12 Feb 2024	53.67	53.67	53.32	53.33	53.33	12,700
09 Feb 2024	53.09	53.34	53.09	53.34	53.34	11,600
08 Feb 2024	53.40	53.46	53.26	53.38	53.38	13,200
07 Feb 2024	53.15	53.31	53.02	53.28	53.28	9,700
06 Feb 2024	53.04	53.80	53.03	53.57	53.57	7,100
05 Feb 2024	53.60	53.78	53.60	53.78	53.78	9,000
02 Feb 2024	53.87	54.19	53.87	53.99	53.99	42,400
01 Feb 2024	53.40	54.08	53.40	54.00	54.00	3,600
31 Jan 2024	53.65	53.72	53.46	53.54	53.54	4,700
30 Jan 2024	53.75	53.75	53.38	53.68	53.68	4,200
29 Jan 2024	53.04	53.34	52.75	53.34	53.34	24,400
26 Jan 2024	54.00	54.17	53.76	54.17	54.17	5,700
25 Jan 2024	52.80	53.10	52.80	53.09	53.09	9,200
24 Jan 2024	53.46	53.52	53.13	53.27	53.27	19,400
23 Jan 2024	52.47	52.84	52.41	52.84	52.84	8,400
22 Jan 2024	51.88	52.43	51.88	52.03	52.03	27,100
19 Jan 2024	51.78	52.18	51.76	52.15	52.15	15,200
18 Jan 2024	51.27	51.52	51.16	51.47	51.47	17,400
17 Jan 2024	50.67	50.88	50.47	50.81	50.81	19,100
16 Jan 2024	50.88	51.33	50.74	51.07	51.07	62,300
12 Jan 2024	51.56	51.99	51.31	51.47	51.47	22,900
11 Jan 2024	50.08	50.19	49.67	50.16	50.16	123,600
10 Jan 2024	49.35	49.89	49.35	49.83	49.83	7,000
09 Jan 2024	50.08	50.29	49.98	50.17	50.17	5,000
08 Jan 2024	49.74	50.38	49.67	50.28	50.28	49,900
05 Jan 2024	50.64	51.20	50.63	50.63	50.63	18,300
04 Jan 2024	51.24	51.74	51.24	51.53	51.53	21,700
03 Jan 2024	49.81	50.24	49.81	49.86	49.86	16,200
02 Jan 2024	50.07	50.20	49.94	49.99	49.99	37,600
29 Dec 2023	50.47	50.65	50.47	50.65	50.65	8,800
28 Dec 2023	50.65	51.17	50.44	50.94	50.94	14,300
27 Dec 2023	50.22	50.61	50.22	50.35	50.35	18,700
26 Dec 2023	49.57	50.09	49.57	49.97	49.97	16,800
22 Dec 2023	49.76	49.90	49.56	49.56	49.56	15,800
21 Dec 2023	49.44	49.75	49.14	49.75	49.75	18,000
20 Dec 2023	49.33	49.49	49.03	49.12	49.12	134,000
19 Dec 2023	48.80	48.99	48.70	48.86	48.86	8,800
18 Dec 2023	48.39	48.42	48.14	48.30	48.30	29,400
15 Dec 2023	48.76	48.90	48.22	48.33	48.33	27,700
14 Dec 2023	49.51	49.67	49.18	49.30	49.30	39,300
13 Dec 2023	47.27	47.75	47.13	47.58	47.58	42,000
12 Dec 2023	46.64	46.86	46.50	46.68	46.68	32,200
11 Dec 2023	46.14	46.50	45.83	46.14	46.14	156,300
08 Dec 2023	46.49	46.86	46.30	46.58	46.58	45,800
07 Dec 2023	46.91	47.06	46.67	46.76	46.76	22,700
06 Dec 2023	47.71	47.75	47.09	47.09	47.09	21,600
05 Dec 2023	47.68	47.85	47.61	47.65	47.65	19,900
04 Dec 2023	47.95	50.50	47.72	49.50	49.50	51,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,678.48-440.45(-0.86%)

Bureau Veritas SA (BVVBY)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,678.48
-440.45(-0.86%)