Bureau Veritas SA (BVVBY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

59.52

+1.09

(+1.87%)

At close: 03:49PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	59.65	59.69	59.46	59.52	59.52	18,131
May 02, 2024	58.17	58.64	58.11	58.43	58.43	4,400
May 01, 2024	58.21	58.49	58.05	58.48	58.48	3,400
Apr 30, 2024	58.52	58.54	58.19	58.51	58.51	5,200
Apr 29, 2024	58.96	59.07	58.74	58.79	58.79	13,800
Apr 26, 2024	58.91	59.47	58.91	59.47	59.47	3,600
Apr 25, 2024	57.83	58.82	57.83	58.82	58.82	5,600
Apr 24, 2024	57.49	57.67	57.27	57.53	57.53	12,000
Apr 23, 2024	57.93	58.03	57.76	57.81	57.81	38,000
Apr 22, 2024	58.07	58.45	58.07	58.43	58.43	60,400
Apr 19, 2024	58.22	58.33	58.08	58.24	58.24	4,600
Apr 18, 2024	57.74	57.90	57.74	57.74	57.74	3,500
Apr 17, 2024	56.90	57.06	56.78	56.98	56.98	6,600
Apr 16, 2024	57.10	57.34	57.09	57.22	57.22	7,200
Apr 15, 2024	57.22	57.32	56.93	56.93	56.93	11,100
Apr 12, 2024	57.12	57.36	56.99	57.20	57.20	7,200
Apr 11, 2024	58.04	58.41	57.97	58.40	58.40	4,800
Apr 10, 2024	58.12	58.21	57.84	58.09	58.09	4,200
Apr 09, 2024	58.39	58.53	58.33	58.36	58.36	4,800
Apr 08, 2024	58.87	58.87	58.57	58.65	58.65	43,700
Apr 05, 2024	59.24	60.26	59.21	60.09	60.09	15,600
Apr 04, 2024	60.94	61.03	58.79	58.79	58.79	76,600
Apr 03, 2024	60.97	61.06	60.72	60.87	60.87	9,900
Apr 02, 2024	60.15	60.15	59.94	59.99	59.99	3,600
Apr 01, 2024	61.81	61.81	60.07	60.08	60.08	7,200
Mar 28, 2024	60.88	61.08	60.88	60.95	60.95	4,100
Mar 27, 2024	60.93	61.20	60.88	61.00	61.00	20,100
Mar 26, 2024	60.88	60.90	60.68	60.68	60.68	3,000
Mar 25, 2024	60.79	61.05	60.75	60.77	60.77	10,500
Mar 22, 2024	60.27	60.27	59.83	60.05	60.05	2,900
Mar 21, 2024	60.35	60.80	60.29	60.50	60.50	11,700
Mar 20, 2024	59.59	59.97	59.04	59.97	59.97	4,500
Mar 19, 2024	57.58	58.22	57.53	58.04	58.04	5,900
Mar 18, 2024	57.99	58.09	57.93	57.99	57.99	3,000
Mar 15, 2024	57.91	58.14	57.83	57.91	57.91	3,400
Mar 14, 2024	58.59	58.78	58.28	58.45	58.45	8,100
Mar 13, 2024	59.14	59.45	59.09	59.28	59.28	5,400
Mar 12, 2024	59.27	59.43	59.27	59.40	59.40	4,400
Mar 11, 2024	59.36	60.00	59.36	59.97	59.97	3,500
Mar 08, 2024	59.78	59.92	59.78	59.84	59.84	4,000
Mar 07, 2024	59.76	59.81	59.56	59.67	59.67	3,600
Mar 06, 2024	59.81	60.08	59.81	59.82	59.82	4,000
Mar 05, 2024	59.77	59.85	59.55	59.55	59.55	3,700
Mar 04, 2024	59.25	59.25	59.09	59.23	59.23	3,300
Mar 01, 2024	58.21	58.73	58.02	58.73	58.73	4,600
Feb 29, 2024	58.22	58.22	58.00	58.22	58.22	4,000
Feb 28, 2024	57.61	57.95	57.61	57.95	57.95	2,800
Feb 27, 2024	58.22	58.25	57.93	57.93	57.93	5,100
Feb 26, 2024	58.65	58.65	58.44	58.59	58.59	6,900
Feb 23, 2024	59.00	59.33	58.95	59.19	59.19	4,000
Feb 22, 2024	57.67	58.77	57.67	58.77	58.77	8,900
Feb 21, 2024	54.06	54.36	54.02	54.32	54.32	5,500
Feb 20, 2024	54.10	54.60	54.10	54.28	54.28	4,600
Feb 16, 2024	54.43	54.47	54.23	54.46	54.46	5,200
Feb 15, 2024	53.73	53.87	53.69	53.87	53.87	3,400
Feb 14, 2024	53.13	53.26	53.03	53.26	53.26	10,000
Feb 13, 2024	52.77	52.91	52.38	52.38	52.38	5,000
Feb 12, 2024	53.67	53.67	53.32	53.33	53.33	12,700
Feb 09, 2024	53.09	53.34	53.09	53.34	53.34	11,600
Feb 08, 2024	53.40	53.46	53.26	53.38	53.38	13,200
Feb 07, 2024	53.15	53.31	53.02	53.28	53.28	9,700
Feb 06, 2024	53.04	53.80	53.03	53.57	53.57	7,100
Feb 05, 2024	53.60	53.78	53.60	53.78	53.78	9,000
Feb 02, 2024	53.87	54.19	53.87	53.99	53.99	42,400
Feb 01, 2024	53.40	54.08	53.40	54.00	54.00	3,600
Jan 31, 2024	53.65	53.72	53.46	53.54	53.54	4,700
Jan 30, 2024	53.75	53.75	53.38	53.68	53.68	4,200
Jan 29, 2024	53.04	53.34	52.75	53.34	53.34	24,400
Jan 26, 2024	54.00	54.17	53.76	54.17	54.17	5,700
Jan 25, 2024	52.80	53.10	52.80	53.09	53.09	9,200
Jan 24, 2024	53.46	53.52	53.13	53.27	53.27	19,400
Jan 23, 2024	52.47	52.84	52.41	52.84	52.84	8,400
Jan 22, 2024	51.88	52.43	51.88	52.03	52.03	27,100
Jan 19, 2024	51.78	52.18	51.76	52.15	52.15	15,200
Jan 18, 2024	51.27	51.52	51.16	51.47	51.47	17,400
Jan 17, 2024	50.67	50.88	50.47	50.81	50.81	19,100
Jan 16, 2024	50.88	51.33	50.74	51.07	51.07	62,300
Jan 12, 2024	51.56	51.99	51.31	51.47	51.47	22,900
Jan 11, 2024	50.08	50.19	49.67	50.16	50.16	123,600
Jan 10, 2024	49.35	49.89	49.35	49.83	49.83	7,000
Jan 09, 2024	50.08	50.29	49.98	50.17	50.17	5,000
Jan 08, 2024	49.74	50.38	49.67	50.28	50.28	49,900
Jan 05, 2024	50.64	51.20	50.63	50.63	50.63	18,300
Jan 04, 2024	51.24	51.74	51.24	51.53	51.53	21,700
Jan 03, 2024	49.81	50.24	49.81	49.86	49.86	16,200
Jan 02, 2024	50.07	50.20	49.94	49.99	49.99	37,600
Dec 29, 2023	50.47	50.65	50.47	50.65	50.65	8,800
Dec 28, 2023	50.65	51.17	50.44	50.94	50.94	14,300
Dec 27, 2023	50.22	50.61	50.22	50.35	50.35	18,700
Dec 26, 2023	49.57	50.09	49.57	49.97	49.97	16,800
Dec 22, 2023	49.76	49.90	49.56	49.56	49.56	15,800
Dec 21, 2023	49.44	49.75	49.14	49.75	49.75	18,000
Dec 20, 2023	49.33	49.49	49.03	49.12	49.12	134,000
Dec 19, 2023	48.80	48.99	48.70	48.86	48.86	8,800
Dec 18, 2023	48.39	48.42	48.14	48.30	48.30	29,400
Dec 15, 2023	48.76	48.90	48.22	48.33	48.33	27,700
Dec 14, 2023	49.51	49.67	49.18	49.30	49.30	39,300
Dec 13, 2023	47.27	47.75	47.13	47.58	47.58	42,000
Dec 12, 2023	46.64	46.86	46.50	46.68	46.68	32,200
Dec 11, 2023	46.14	46.50	45.83	46.14	46.14	156,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,460.07+5,425.31(+6.70%)

Bureau Veritas SA (BVVBY)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,460.07
+5,425.31(+6.70%)