Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Bureau Veritas (BVI) Historical Prices

19 Followers
FR:BVI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202630.2930.4630.1930.1930.19+0.47%926,4820.99
Nov 11, 202629.9030.2329.9030.0530.05+0.30%955,2071.03
Nov 10, 202630.1430.1429.8129.9629.96+0.03%775,8540.83
Nov 09, 202630.0730.3129.9429.9529.950.00%1,041,7351.12
Nov 06, 202629.6930.1129.5029.9529.95-0.89%1,095,7021.19
Nov 05, 202630.0630.6829.9030.2230.22+1.07%1,797,5811.99
Nov 04, 202629.0930.0628.9929.9029.90+2.57%1,247,0781.39
Nov 03, 202629.1329.3129.0429.1529.15-0.17%624,8800.69
Nov 02, 202629.2129.4729.1829.2029.20-0.34%846,6720.94
Oct 30, 202629.2229.3129.1529.3029.30+0.76%872,3100.97
Oct 29, 202629.1929.2328.9029.0829.080.00%627,5550.69
Oct 28, 202628.8229.1128.7829.0829.08+0.69%498,8440.54
Oct 27, 202629.0229.1328.8028.8828.88-0.76%848,9540.90
Oct 26, 202629.1029.4529.0129.1029.10-0.38%738,2920.76
Oct 23, 202629.1229.2128.7429.2129.21-0.48%1,112,0981.14
Oct 22, 202628.8829.3528.7029.3529.35+2.16%1,354,2461.39
Oct 21, 202627.8328.7327.8328.7328.73+3.64%1,366,6861.41
Oct 20, 202628.0028.0527.5427.7227.72-0.93%895,8900.92
Oct 19, 202627.7827.9927.6427.9827.98+0.50%728,2720.75
Oct 16, 202628.0028.0227.7127.8427.84-0.29%874,0870.90
Oct 15, 202627.8027.9527.6327.9227.92+1.16%1,301,4391.35
Oct 14, 202627.3227.7227.3227.6027.60+0.80%921,5330.96
Oct 13, 202627.3427.5327.3427.3827.38+0.55%662,9720.69
Oct 12, 202627.1427.3226.9627.2327.23+0.52%624,2030.65
Oct 09, 202626.7027.1126.6827.0927.09+3.56%1,181,5301.24
Oct 08, 202625.9926.2325.8726.1626.16+0.50%1,326,7821.41
Oct 07, 202626.1426.3926.0326.0326.03-0.57%1,026,5381.09
Oct 06, 202626.5126.7026.1126.1826.18-0.57%1,579,0611.71
Oct 05, 202626.5126.8126.3326.3326.33-0.90%1,263,6221.38
Oct 02, 202626.5826.7726.4226.5726.57-0.11%932,1621.02
Oct 01, 202626.6626.9426.3526.6026.60-0.97%1,283,3711.43
Sep 30, 202627.0427.2026.8126.8626.86-0.78%1,084,6661.22
Sep 29, 202626.9427.2926.9227.0727.07+1.88%1,027,8901.16
Sep 28, 202626.8927.1726.5726.5726.57-1.19%860,2690.96
Sep 25, 202626.7827.0226.7026.8926.89+0.49%723,1900.80
Sep 24, 202627.1227.3326.6926.7626.76-1.58%1,179,0091.31
Sep 23, 202627.8527.9227.1927.1927.19-2.19%1,128,8661.27
Sep 22, 202627.4028.1327.3327.8027.80+2.39%1,382,3241.57
Sep 21, 202627.3327.3827.0627.1527.15-0.26%822,0420.93
Sep 18, 202627.5827.6827.2227.2227.22-1.34%2,184,3932.52
Sep 17, 202628.0328.2227.5927.5927.59-1.08%947,7031.09
Sep 16, 202627.7327.8927.6227.8927.89+0.40%924,9861.04
Sep 15, 202627.8027.8927.5027.7827.78-0.54%876,6510.98
Sep 14, 202627.9228.1527.8527.9327.93+0.40%841,9850.93
Sep 11, 202627.8427.9527.7027.8227.82-0.18%863,6900.95
Sep 10, 202627.6827.9027.6227.8727.87+0.69%872,3230.96
Sep 09, 202627.4827.9027.4327.6827.68+0.14%1,013,2771.11
Sep 08, 202627.0527.6427.0427.6427.64+2.18%498,5780.55
Sep 07, 202627.0927.1226.8827.0527.05-0.55%374,2880.41
Sep 04, 202627.3627.3727.0927.2027.20-0.18%633,7130.68