Bureau Veritas S.A. (BVVBY)
OTC: BVVBY
· Real-Time Price · USD
63.94
0.52 (0.82%)
At close: Oct 03, 2025, 3:54 PM
64.07
0.20%
After-hours: Oct 03, 2025, 02:42 PM EDT
BVVBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 63.73 | 64.29 | 63.70 | 64.05 | 63.88 | 0.99% | 8,681 |
| Oct 2, 2025 | 63.14 | 63.42 | 63.00 | 63.42 | 63.42 | 0.25% | 14,600 |
| Oct 1, 2025 | 63.37 | 63.37 | 63.00 | 63.26 | 63.26 | 1.20% | 11,400 |
| Sep 30, 2025 | 61.91 | 62.63 | 61.91 | 62.51 | 62.51 | 1.33% | 25,700 |
| Sep 29, 2025 | 61.18 | 61.72 | 61.18 | 61.69 | 61.69 | 1.31% | 12,901 |
| Sep 26, 2025 | 60.53 | 60.89 | 60.33 | 60.89 | 60.89 | 1.25% | 12,534 |
| Sep 25, 2025 | 59.80 | 60.20 | 59.75 | 60.14 | 60.14 | -0.43% | 38,000 |
| Sep 24, 2025 | 60.59 | 60.59 | 60.23 | 60.40 | 60.40 | -0.72% | 9,500 |
| Sep 23, 2025 | 61.09 | 61.09 | 60.65 | 60.84 | 60.84 | -0.03% | 10,000 |
| Sep 22, 2025 | 60.54 | 60.98 | 60.15 | 60.86 | 60.86 | 0.15% | 18,000 |
| Sep 19, 2025 | 60.88 | 60.95 | 60.54 | 60.77 | 60.77 | -0.16% | 10,100 |
| Sep 18, 2025 | 60.97 | 61.06 | 60.71 | 60.87 | 60.87 | -0.07% | 8,300 |
| Sep 17, 2025 | 61.85 | 61.85 | 60.91 | 60.91 | 60.91 | -1.07% | 12,113 |
| Sep 16, 2025 | 61.90 | 61.95 | 61.28 | 61.57 | 61.57 | 0.15% | 11,500 |
| Sep 15, 2025 | 62.47 | 62.47 | 60.79 | 61.48 | 61.48 | -2.46% | 26,600 |
| Sep 12, 2025 | 62.80 | 63.03 | 62.73 | 63.03 | 63.03 | 1.16% | 7,237 |
| Sep 11, 2025 | 62.43 | 62.63 | 62.17 | 62.31 | 62.31 | 0.52% | 8,744 |
| Sep 10, 2025 | 62.10 | 62.10 | 61.83 | 61.99 | 61.99 | 0.27% | 6,200 |
| Sep 9, 2025 | 62.30 | 62.30 | 61.67 | 61.82 | 61.82 | -0.98% | 10,100 |
| Sep 8, 2025 | 62.26 | 62.61 | 62.11 | 62.43 | 62.43 | 0.84% | 8,332 |
Page 1 of 53