Bureau Veritas Historical Data - BVI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Bureau Veritas (BVI)
Bureau Veritas (BVI) Historical

Bureau Veritas (BVI)

27.38

0.00

(0.00%)

Closed May 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.46	-1.65229885057	27.84	27.94	27.18	522069	27.58005326	DE
4	-0.02	-0.0729927007299	27.4	28.58	26.84	656828	27.60268797	DE
12	0.41	1.52020763812	26.97	28.58	26.51	780876	27.37229144	DE
26	5.24	23.667570009	22.14	28.58	21.35	744824	25.40168918	DE
52	2.6	10.4923325262	24.78	28.58	20.67	657444	24.73752067	DE
156	2.65	10.7157298827	24.73	30.3	20.67	689559	25.7139957	DE
260	5.95	27.764815679	21.43	30.3	15.165	725159	23.84544605	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1716309000	27.38	0	0.00	27.38	27.4	27.18	454005
1716222600	27.38	-0.14	-0.51	27.56	27.56	27.3	480472
1715963400	27.52	-0.08	-0.29	27.5	27.6	27.42	528937
1715877000	27.6	-0.2	-0.72	27.86	27.92	27.56	510658
1715790600	27.8	0.26	0.94	27.64	27.94	27.58	620645
1715704200	27.54	-0.28	-1.01	27.84	27.86	27.48	469635
1715617800	27.82	-0.32	-1.14	28.18	28.22	27.7	568836
1715358600	28.14	-0.26	-0.92	28.38	28.58	27.98	826819
1715272200	28.4	0.14	0.50	28.18	28.46	28.18	337141
1715185800	28.26	0.28	1.00	27.98	28.46	27.88	951768
1715099400	27.98	0.34	1.23	27.74	27.98	27.66	552979
1715013000	27.64	-0.06	-0.22	27.7	27.74	27.58	331235
1714753800	27.7	0.44	1.61	27.24	27.82	27.24	841276
1714667400	27.26	-0.16	-0.58	27.46	27.5	27.18	539315
1714494600	27.42	-0.06	-0.22	27.46	27.62	27.32	610176
1714408200	27.48	-0.2	-0.72	27.7	27.8	27.44	659964
1714149000	27.68	0.36	1.32	27.3	27.68	27.3	917163
1714062600	27.32	0.42	1.56	27.9	28.14	26.94	1051153
1713976200	26.9	-0.1	-0.37	27.06	27.16	26.84	891270
1713889800	27	-0.32	-1.17	27.4	27.42	27	790281
1713803400	27.32	-0.06	-0.22	27.5	27.5	27.22	571931
1713544200	27.38	0.18	0.66	27.1	27.46	27.1	613515
1713457800	27.2	0.5	1.87	27.2	27.22	26.82	722658
1713371400	26.7	-0.18	-0.67	26.84	27.06	26.7	687573
1713285000	26.88	0	0.00	26.64	27	26.56	677588
1713198600	26.88	-0.04	-0.15	26.98	27.14	26.8	625153
1712939400	26.92	-0.2	-0.74	27.24	27.32	26.8	673474
1712853000	27.12	0.08	0.30	27.02	27.12	26.74	757181
1712766600	27.04	0.18	0.67	26.98	27.14	26.9	2764309
1712680200	26.86	-0.18	-0.67	27.06	27.2	26.86	1450116
1712593800	27.04	-0.72	-2.59	27.82	27.82	27	1577832
1712334600	27.76	-0.2	-0.72	27	27.76	26.92	2216403
1712248200	27.96	-0.16	-0.57	28.1	28.2	27.9	602747
1712161800	28.12	0.22	0.79	27.86	28.3	27.74	598383
1712075400	27.9	-0.38	-1.34	28.2	28.24	27.86	653227
1711647000	28.28	0.08	0.28	28.23	28.41	28.12	657053
1711560600	28.2	0.11	0.39	28.13	28.29	28.13	521135
1711474200	28.09	-0.01	-0.04	28.05	28.2	27.9	507857
1711387800	28.1	0.36	1.30	27.92	28.29	27.91	909884
1711128600	27.74	-0.19	-0.68	28.29	28.43	27.58	786741
1711042200	27.93	0.6	2.20	27.62	28.03	27.6	1036414
1710955800	27.33	0.53	1.98	28.49	28.56	27.14	2146330
1710869400	26.8	0.06	0.22	26.69	26.82	26.51	712756
1710783000	26.74	0.14	0.53	26.73	26.79	26.55	605128
1710523800	26.6	-0.33	-1.23	26.85	26.97	26.58	1500914
1710437400	26.93	-0.22	-0.81	27.11	27.2	26.77	679687
1710351000	27.15	-0.05	-0.18	27.3	27.35	27	717883
1710264600	27.2	-0.23	-0.84	27.5	27.51	27.11	762453
1710178200	27.43	0.03	0.11	27.23	27.48	27.11	416285
1709919000	27.4	0.14	0.51	27.26	27.43	27.18	276599
1709832600	27.26	-0.28	-1.02	27.49	27.51	27.26	410410
1709746200	27.54	0.03	0.11	27.46	27.55	27.36	473540
1709659800	27.51	0.28	1.03	27.28	27.73	27.21	570242
1709573400	27.23	0.17	0.63	27.2	27.26	26.92	574164
1709314200	27.06	0.19	0.71	26.93	27.06	26.81	358363
1709227800	26.87	0.05	0.19	26.85	27.15	26.8	961973
1709141400	26.82	0.02	0.07	26.78	26.93	26.56	696474
1709055000	26.8	-0.17	-0.63	26.97	27.06	26.71	555860
1708968600	26.97	-0.4	-1.46	27.41	27.51	26.97	616087
1708709400	27.37	0.34	1.26	26.9	27.42	26.83	1105649
1708623000	27.03	1.89	7.52	26.7	27.18	26.3	2777359

ASML Holding NV

GT Legend Automotive (CE)

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions