Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

BVI Bureau Veritas

27.68

0.36 (1.32%)

Apr 26 2024 - Closed

Delayed by 15 minutes

BVI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	27.68	0.36	1.32%	27.30	27.68	27.30	917,163
Apr 25 2024	27.32	0.42	1.56%	27.90	28.14	26.94	1,051,153
Apr 24 2024	26.90	-0.10	-0.37%	27.06	27.16	26.84	891,270
Apr 23 2024	27.00	-0.32	-1.17%	27.40	27.42	27.00	790,281
Apr 22 2024	27.32	-0.06	-0.22%	27.50	27.50	27.22	571,931
Apr 19 2024	27.38	0.18	0.66%	27.10	27.46	27.10	613,515
Apr 18 2024	27.20	0.50	1.87%	27.20	27.22	26.82	722,658
Apr 17 2024	26.70	-0.18	-0.67%	26.84	27.06	26.70	687,573
Apr 16 2024	26.88	0.00	0.00%	26.64	27.00	26.56	677,588
Apr 15 2024	26.88	-0.04	-0.15%	26.98	27.14	26.80	625,153
Apr 12 2024	26.92	-0.20	-0.74%	27.24	27.32	26.80	673,474
Apr 11 2024	27.12	0.08	0.30%	27.02	27.12	26.74	757,181
Apr 10 2024	27.04	0.18	0.67%	26.98	27.14	26.90	2,764,309
Apr 09 2024	26.86	-0.18	-0.67%	27.06	27.20	26.86	1,450,116
Apr 08 2024	27.04	-0.72	-2.59%	27.82	27.82	27.00	1,577,832
Apr 05 2024	27.76	-0.20	-0.72%	27.00	27.76	26.92	2,216,403
Apr 04 2024	27.96	-0.16	-0.57%	28.10	28.20	27.90	602,747
Apr 03 2024	28.12	0.22	0.79%	27.86	28.30	27.74	598,383
Apr 02 2024	27.90	-0.38	-1.34%	28.20	28.24	27.86	653,227
Mar 28 2024	28.28	0.08	0.28%	28.23	28.41	28.12	657,053
Mar 27 2024	28.20	0.11	0.39%	28.13	28.29	28.13	521,135
Mar 26 2024	28.09	-0.01	-0.04%	28.05	28.20	27.90	507,857
Mar 25 2024	28.10	0.36	1.30%	27.92	28.29	27.91	909,884
Mar 22 2024	27.74	-0.19	-0.68%	28.29	28.43	27.58	786,741
Mar 21 2024	27.93	0.60	2.20%	27.62	28.03	27.60	1,036,414
Mar 20 2024	27.33	0.53	1.98%	28.49	28.56	27.14	2,146,330
Mar 19 2024	26.80	0.06	0.22%	26.69	26.82	26.51	712,756
Mar 18 2024	26.74	0.14	0.53%	26.73	26.79	26.55	605,128
Mar 15 2024	26.60	-0.33	-1.23%	26.85	26.97	26.58	1,500,914
Mar 14 2024	26.93	-0.22	-0.81%	27.11	27.20	26.77	679,687
Mar 13 2024	27.15	-0.05	-0.18%	27.30	27.35	27.00	717,883
Mar 12 2024	27.20	-0.23	-0.84%	27.50	27.51	27.11	762,453
Mar 11 2024	27.43	0.03	0.11%	27.23	27.48	27.11	416,285
Mar 08 2024	27.40	0.14	0.51%	27.26	27.43	27.18	276,599
Mar 07 2024	27.26	-0.28	-1.02%	27.49	27.51	27.26	410,410
Mar 06 2024	27.54	0.03	0.11%	27.46	27.55	27.36	473,540
Mar 05 2024	27.51	0.28	1.03%	27.28	27.73	27.21	570,242
Mar 04 2024	27.23	0.17	0.63%	27.20	27.26	26.92	574,164
Mar 01 2024	27.06	0.19	0.71%	26.93	27.06	26.81	358,363
Feb 29 2024	26.87	0.05	0.19%	26.85	27.15	26.80	961,973
Feb 28 2024	26.82	0.02	0.07%	26.78	26.93	26.56	696,474
Feb 27 2024	26.80	-0.17	-0.63%	26.97	27.06	26.71	555,860
Feb 26 2024	26.97	-0.40	-1.46%	27.41	27.51	26.97	616,087
Feb 23 2024	27.37	0.34	1.26%	26.90	27.42	26.83	1,105,649
Feb 22 2024	27.03	1.89	7.52%	26.70	27.18	26.30	2,777,359
Feb 21 2024	25.14	-0.10	-0.40%	25.25	25.37	24.97	784,455
Feb 20 2024	25.24	-0.04	-0.16%	25.29	25.39	24.99	555,183
Feb 19 2024	25.28	0.01	0.04%	25.20	25.38	25.01	631,577
Feb 16 2024	25.27	0.31	1.24%	25.03	25.42	25.03	689,241
Feb 15 2024	24.96	0.12	0.48%	24.96	25.06	24.89	420,247
Feb 14 2024	24.84	0.21	0.85%	24.63	24.93	24.62	389,436
Feb 13 2024	24.63	-0.25	-1.00%	24.83	24.90	24.46	572,448
Feb 12 2024	24.88	0.19	0.77%	24.84	25.14	24.83	480,054
Feb 09 2024	24.69	-0.12	-0.48%	24.77	24.86	24.66	485,845
Feb 08 2024	24.81	0.12	0.49%	24.68	24.96	24.67	388,281
Feb 07 2024	24.69	-0.19	-0.76%	24.85	24.98	24.67	379,084
Feb 06 2024	24.88	-0.11	-0.44%	25.03	25.13	24.67	560,166
Feb 05 2024	24.99	0.05	0.20%	24.90	25.07	24.85	527,416
Feb 02 2024	24.94	0.20	0.81%	24.95	25.12	24.87	559,967
Feb 01 2024	24.74	0.04	0.16%	24.63	24.81	24.63	343,605
Jan 31 2024	24.70	-0.01	-0.04%	24.70	24.91	24.66	814,024
Jan 30 2024	24.71	0.21	0.86%	24.55	24.85	24.51	567,044
Jan 29 2024	24.50	-0.30	-1.21%	24.70	24.72	24.44	610,224

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