Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Bureau Veritas SA BVVBY

Full chart Compare
Set alert

Price alert · BVVBY

All alert types
67.28 USD +0.64 (+0.96%)

Regular-session close

67.26 Day range 67.26
57.35 52-week range 69.93
YTD
+5.62%
1 year
+2.40%

BVVBY price history

BVVBY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202667.2667.2667.2667.26+0.62+0.93%5
Nov 12, 202667.2067.2166.6466.64-0.20-0.30%7,900
Nov 11, 202666.9066.9166.6466.84+0.09+0.13%4,900
Nov 10, 202667.1867.1866.5966.75-0.31-0.46%5,800
Nov 9, 202667.4367.5266.8667.06+0.75+1.13%9,000
Nov 6, 202666.2867.0766.2866.31-0.91-1.35%5,200
Nov 5, 202667.6368.7267.2267.22-0.06-0.09%12,300
Nov 4, 202666.9567.3366.7867.28+1.80+2.75%6,700
Nov 3, 202665.3565.4865.0865.48+0.47+0.72%5,700
Nov 2, 202665.6865.6865.0165.01-0.44-0.67%8,100
Oct 30, 202665.2465.5264.9965.45+0.65+1.00%5,000
Oct 29, 202664.5664.9364.4664.80-0.30-0.46%16,500
Oct 28, 202664.4165.1064.1365.10+0.92+1.43%8,100
Oct 27, 202664.3264.5964.1664.18-0.82-1.26%9,600
Oct 26, 202665.1565.3964.6065.00-0.33-0.51%10,400
Oct 23, 202664.8865.4364.6565.33-0.69-1.05%9,800
Oct 22, 202664.9766.0264.8066.02+1.54+2.39%9,500
Oct 21, 202664.0564.4863.8864.48+2.22+3.57%10,600
Oct 20, 202662.0762.4862.0762.26-0.38-0.61%7,800
Oct 19, 202662.1862.6462.1862.64+0.35+0.56%9,900
Oct 16, 202662.8962.9862.1162.29-0.42-0.67%6,700
Oct 15, 202662.3962.7262.3262.71+1.31+2.13%9,600
Oct 14, 202661.4561.4961.1961.40-0.01-0.02%8,800
Oct 13, 202661.5561.5561.1961.41+0.58+0.95%11,300
Oct 12, 202660.8960.9160.5460.83-0.03-0.05%14,100
Oct 9, 202660.2560.8660.2260.86+2.08+3.54%41,600
Oct 8, 202658.5358.9458.2658.78+0.41+0.70%16,200
Oct 7, 202658.7858.7858.1558.37-0.47-0.80%17,700
Oct 6, 202659.5859.6058.6858.84-0.40-0.68%46,000
Oct 5, 202658.9959.4458.9159.24-0.69-1.15%19,900
Oct 2, 202659.7759.9359.6459.93-0.14-0.23%15,500
Oct 1, 202660.3460.3459.5460.07-0.67-1.10%20,200
Sep 30, 202660.9761.3260.6760.74-0.81-1.32%13,900
Sep 29, 202661.4361.5561.0761.55+1.00+1.65%12,200
Sep 28, 202660.8260.9060.5360.55-0.96-1.56%12,900
Sep 25, 202661.2061.5261.1761.51+0.44+0.72%7,000
Sep 24, 202660.9061.1460.7261.07-0.78-1.26%20,900
Sep 23, 202662.8462.8461.7361.85-1.73-2.72%9,300
Sep 22, 202664.1064.1063.4563.58+0.96+1.53%6,400
Sep 21, 202662.1862.6262.1662.62+0.15+0.24%18,400
Sep 18, 202662.8062.8062.4062.47-0.72-1.14%5,000
Sep 17, 202663.6763.6763.1363.19-0.71-1.11%5,100
Sep 16, 202664.1264.2863.9063.90-0.30-0.47%6,200
Sep 15, 202663.6364.2063.6364.20-0.40-0.62%7,600
Sep 14, 202664.5464.8164.3464.60+0.05+0.08%7,900
Sep 11, 202664.4864.8264.4364.55+0.09+0.14%5,800
Sep 10, 202664.4364.9364.4364.46+0.03+0.05%6,600
Sep 9, 202664.0564.6764.0564.43+0.53+0.83%5,700
Sep 8, 202663.5564.4363.2863.90+0.77+1.22%10,100
Sep 4, 202663.1663.2162.9363.13-0.31-0.49%4,200
Sep 3, 202663.0863.4463.0463.44+0.22+0.35%4,100
Sep 2, 202663.1063.2462.9763.22+0.57+0.91%7,000
Sep 1, 202663.3363.4362.6562.65-0.75-1.18%7,000
Aug 31, 202663.3463.4663.2463.40+0.22+0.35%6,600
Aug 28, 202663.8163.8163.1863.18-0.75-1.17%9,000
Aug 27, 202663.6963.9363.5263.93-0.57-0.88%29,200
Aug 26, 202664.9064.9464.5064.50-0.21-0.32%4,000
Aug 25, 202664.7865.0864.7164.71-0.33-0.51%3,900
Aug 24, 202664.7865.0464.4665.04+0.73+1.14%6,000
Aug 21, 202664.1164.3164.1164.31+0.58+0.91%3,900
Aug 20, 202663.8764.0463.7363.73-0.37-0.58%5,400
Aug 19, 202663.7964.1163.7964.10+0.60+0.94%6,300
Aug 18, 202663.6163.7563.4963.50-0.23-0.36%4,200
Aug 17, 202664.0264.0463.7363.73-0.15-0.23%107,500
Aug 14, 202663.9464.2863.7663.88+1.06+1.69%36,800

65 days, newest first. Daily bars as drawn on the BVVBY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.