TipRanks
Go Ultimate55% OFF

Bureau Veritas (0MH1) Historical Prices

GB:0MH1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202629.2029.3129.1029.2129.21+0.47%95,8930.27
Oct 29, 202629.0729.2028.5529.0729.07+0.15%458,9101.30
Oct 28, 202628.8529.1028.7629.0329.03+0.62%78,3580.22
Oct 27, 202629.0429.1128.8228.8528.85-0.77%4,2380.01
Oct 26, 202629.1929.4228.5529.0829.08-0.02%90,4520.25
Oct 23, 202629.1429.3028.5729.0829.08-0.92%13,0240.04
Oct 22, 202628.8029.3528.7929.3529.35+2.16%1,012,7152.97
Oct 21, 202627.9628.7327.7228.7328.73+3.51%238,2800.71
Oct 20, 202628.0128.0627.4527.7627.76-0.80%51,6910.15
Oct 19, 202627.7627.9827.6827.9827.98+0.39%62,6020.18
Oct 16, 202627.9228.0127.7327.8727.87-0.32%79,7650.23
Oct 15, 202627.7427.9627.6627.9627.96+1.53%3,161,39110.48
Oct 14, 202627.3527.6627.3327.5427.54+0.29%1,3590.00
Oct 13, 202627.3627.5227.3427.4627.46+0.84%21,5900.07
Oct 12, 202627.1027.3026.9827.2327.23+1.99%17,2220.06
Oct 09, 202626.7327.0426.6226.7026.70+2.06%290,8220.93
Oct 08, 202626.0026.2325.9026.1626.16+0.50%5,1980.02
Oct 07, 202626.1226.6326.0326.0326.03-0.42%1,222,6733.79
Oct 06, 202626.5626.6226.1326.1426.14-1.28%24,4350.08
Oct 05, 202626.4527.3026.3626.4826.48-0.15%12,5230.04
Oct 02, 202626.5827.3026.5026.5226.52-0.75%25,1820.08
Oct 01, 202626.6827.3026.3926.7226.72-1.00%218,5720.68
Sep 30, 202627.0727.3026.5326.9926.99-0.30%14,1810.04
Sep 29, 202626.9227.3026.9527.0727.07+1.00%18,7530.06
Sep 28, 202626.9027.1226.6726.8026.80-0.25%107,3080.33
Sep 25, 202626.7526.9626.7326.8726.87-0.92%1,6480.00
Sep 24, 202627.1027.3426.7027.1227.12-0.55%174,4460.53
Sep 23, 202627.9027.9627.2727.2727.27-1.73%28,2740.09
Sep 22, 202627.4428.0427.4127.7527.75+2.17%159,3830.48
Sep 21, 202627.2227.5327.1027.1627.16-0.22%67,6280.20
Sep 18, 202627.5927.7227.2227.2227.22-2.89%484,1751.40
Sep 17, 202628.0328.2127.6728.0328.03+0.57%3,257,18911.10
Sep 16, 202627.7527.9527.6527.8727.87+0.50%44,1830.15
Sep 15, 202627.8127.8627.5627.7327.73-0.72%2,087,5227.78
Sep 14, 202627.8928.1127.9027.9327.93+0.32%1,4330.01
Sep 11, 202627.8427.9327.7427.8427.84+0.58%208,0140.76
Sep 10, 202627.6828.3727.6327.6827.68+0.00%384,0091.42
Sep 09, 202627.5027.8427.4627.6827.68+0.51%26,0860.10
Sep 08, 202627.0527.6427.0027.5427.54+1.62%16,0560.06
Sep 07, 202627.0827.1526.7027.1027.10-0.22%2,671,61711.61
Sep 04, 202627.3227.3927.1227.1627.16-0.22%52,0820.23
Sep 03, 202627.2727.4227.1227.2227.22+0.00%76,2420.30
Sep 02, 202627.0727.3626.9927.2227.22-0.04%10,0150.04
Sep 01, 202627.1927.4027.2027.2327.23-0.33%7,5220.03
Aug 31, 202627.3527.9927.2827.3227.32-0.33%474,5261.85
Aug 28, 202627.3827.5027.3327.4127.41+0.11%2,020,2508.82
Aug 27, 202627.6528.3227.2827.3827.38-1.60%7,7380.03
Aug 26, 202627.7328.0027.7127.8327.83+0.05%9130.00
Aug 25, 202627.8428.0827.8027.8127.81-0.22%2,5880.01
Aug 24, 202627.6127.8827.5327.8727.87+1.24%240,5400.87