UK Markets closed

Bureau Veritas SA (BVVBY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
64.07-0.19 (-0.30%)
At close: 03:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202164.2264.2262.5364.0764.073,313
02 Dec 202164.2665.2664.2564.2664.263,233
01 Dec 202164.6164.8363.4063.4063.406,947
30 Nov 202164.2364.2363.0563.0563.054,155
29 Nov 202163.6363.9663.5163.9663.962,484
26 Nov 202163.9464.1463.8164.1464.142,168
24 Nov 202163.9463.9463.4163.5063.504,143
23 Nov 202164.2964.7364.2964.5664.563,385
22 Nov 202166.9567.1065.3066.4666.465,052
19 Nov 202167.9267.9267.0967.6067.603,808
18 Nov 202168.2868.2867.7167.8567.853,568
17 Nov 202167.0067.6466.7966.7966.791,869
16 Nov 202166.8467.6766.7566.9066.902,656
15 Nov 202167.2067.9766.7966.8466.841,690
12 Nov 202166.7067.5666.7067.2967.293,528
11 Nov 202166.6367.3366.4467.3367.333,762
10 Nov 202166.5666.7666.5666.7666.761,831
09 Nov 202168.4068.4067.9868.1868.182,683
08 Nov 202169.0769.1668.1168.9568.952,820
05 Nov 202167.8268.6767.1067.1067.102,538
04 Nov 202167.7968.6267.7968.6268.622,535
03 Nov 202166.8967.4966.5767.4967.491,358
02 Nov 202165.5066.0565.1066.0566.054,176
01 Nov 202164.9664.9664.4064.9664.964,348
29 Oct 202163.2563.8863.2063.8863.885,967
28 Oct 202164.2764.3963.6464.3964.391,760
27 Oct 202163.1363.1362.4762.6762.673,986
26 Oct 202162.6664.2362.5864.2364.236,469
25 Oct 202162.8963.0861.9362.3762.373,479
22 Oct 202163.8363.8363.1363.2663.263,159
21 Oct 202163.3863.8463.3363.8463.841,743
20 Oct 202163.2363.9062.9562.9562.951,627
19 Oct 202163.1563.9063.1563.9063.9012,236
18 Oct 202163.5463.5462.6663.4563.453,165
15 Oct 202163.5363.5362.6963.0063.002,047
14 Oct 202163.3563.3562.5862.9862.982,471
13 Oct 202162.6262.6261.7062.5562.553,179
12 Oct 202161.5862.0960.9962.0962.094,336
11 Oct 202161.8061.8060.8961.8061.802,882
08 Oct 202161.6361.7860.7361.7861.7818,299
07 Oct 202161.8561.9260.8761.9261.925,933
06 Oct 202160.5661.0960.1161.0861.084,024
05 Oct 202161.2161.8660.7461.8661.868,621
04 Oct 202162.3462.3461.5761.8161.813,094
01 Oct 202161.3862.0661.3062.0262.026,715
30 Sept 202161.8961.8961.2661.8961.894,992
29 Sept 202161.6261.6661.2361.6661.662,377
28 Sept 202161.8862.6861.4662.5062.505,130
27 Sept 202163.7064.3963.3464.3964.392,191
24 Sept 202165.8065.8064.6265.8065.804,099
23 Sept 202166.5667.1866.5667.1867.186,440
22 Sept 202167.1267.7466.6767.7467.742,968
21 Sept 202167.1167.1165.8166.1866.184,444
20 Sept 202165.9666.4565.3966.4566.453,642
17 Sept 202167.9067.9066.1767.3067.303,740
16 Sept 202166.8667.7366.8667.7367.734,715
15 Sept 202167.5567.5567.1067.4367.433,289
14 Sept 202167.1467.8366.9267.8367.834,469
13 Sept 202167.6367.6366.9266.9266.922,606
10 Sept 202168.2068.2067.0868.0168.012,768
09 Sept 202167.1867.1867.1867.1867.18897
08 Sept 202166.4767.2866.2467.2867.284,548
07 Sept 202167.1667.5667.1667.5667.561,307
03 Sept 202166.9066.9066.3066.3066.301,766
02 Sept 202167.2567.2566.7167.0467.042,229
01 Sept 202167.5167.5166.6866.9466.941,992
31 Aug 202167.1767.1767.0167.0167.012,265
30 Aug 202166.2667.0065.9667.0067.001,822
27 Aug 202166.2967.0064.9967.0067.001,778
26 Aug 202165.9266.0565.8966.0566.051,273
25 Aug 202165.6865.9365.1965.9365.931,495
24 Aug 202165.9766.0265.3165.9765.972,025
23 Aug 202165.9466.5665.8266.5666.5615,129
20 Aug 202164.8664.8664.2564.2564.252,436
19 Aug 202165.2365.8464.4964.4964.496,809
18 Aug 202165.7766.2065.7766.1866.182,289
17 Aug 202166.1366.4965.8566.2066.2074,944
16 Aug 202166.1666.5466.1666.5466.543,289
13 Aug 202165.9566.7365.9165.9165.912,991
12 Aug 202166.0866.7666.0866.2066.202,987
11 Aug 202166.7467.1866.7467.1867.182,442
10 Aug 202166.8966.9866.1066.1066.102,501
09 Aug 202167.2767.3167.0767.3167.314,967
06 Aug 202167.5167.8367.0067.8367.832,167
05 Aug 202168.8068.8067.9568.3268.32103,539
04 Aug 202168.2568.4867.7068.2168.21397,484
03 Aug 202166.8067.2966.7067.2867.2870,581
02 Aug 202166.4066.5166.3766.5166.514,463
30 Jul 202166.4867.1566.0567.1567.156,170
29 Jul 202166.9967.3166.8967.3167.312,509
28 Jul 202165.1565.7565.1465.4965.4918,507
27 Jul 202164.5465.4164.3665.4165.412,173
26 Jul 202163.9764.8563.9764.8564.853,911
23 Jul 202164.5765.1564.5764.6064.6016,475
22 Jul 202165.0065.2564.5064.6564.6554,859
21 Jul 202164.2064.7564.0164.6564.65262,970
20 Jul 202162.8564.0062.8563.7563.75581,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.