Bureau Veritas Registre International DE Classif (OP: BVRDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 29.36 | 0 | -0.42(-1.40%) | |||
| May 15, 2024 | 29.78 | 0 | -0.40(-1.32%) | |||
| May 10, 2024 | 30.18 | 0 | -0.32(-1.04%) | |||
| May 08, 2024 | 30.50 | 0 | +0.60(+1.99%) | |||
| Apr 16, 2024 | 29.90 | 0 | +0.38(+1.29%) | |||
| Apr 04, 2024 | 29.52 | 3 | +2.69(+10.03%) | |||
| Feb 20, 2024 | 26.83 | 0 | -0.14(-0.51%) | |||
| Feb 02, 2024 | 26.97 | 0 | +2.07(+8.30%) | |||
| Dec 22, 2023 | 24.90 | 0 | -0.09(-0.36%) | |||
| Dec 20, 2023 | 24.99 | 0 | +0.77(+3.18%) | |||
| Dec 15, 2023 | 24.22 | 0 | +0.51(+2.15%) | |||
| Dec 13, 2023 | 23.71 | 2,251 | -1.54(-6.10%) | |||
| Dec 04, 2023 | 25.25 | 0 | +1.44(+6.05%) | |||
| Nov 22, 2023 | 23.81 | 0 | +0.73(+3.16%) | |||
| Oct 25, 2023 | 23.08 | 0 | -1.32(-5.41%) | |||
| Oct 13, 2023 | 24.40 | 0 | -0.19(-0.77%) | |||
| Oct 05, 2023 | 24.59 | 0 | +0.00(+0.00%) | |||
| Sep 22, 2023 | 24.59 | 0 | -0.86(-3.38%) | |||
| Sep 12, 2023 | 25.45 | 0 | -1.17(-4.40%) | |||
| Sep 07, 2023 | 26.62 | 0 | -0.99(-3.59%) | |||
| Jul 27, 2023 | 27.61 | 3,673 | +1.32(+5.00%) | |||
| Jul 25, 2023 | 26.29 | 44 | -0.41(-1.52%) | |||
| Jul 19, 2023 | 26.70 | 0 | +1.47(+5.83%) | |||
| Jul 10, 2023 | 25.23 | 0 | -0.63(-2.44%) | |||
| Jul 05, 2023 | 25.86 | 0 | -2.40(-8.49%) | |||
| Jul 03, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 300 | +1.05(+3.85%) |
| Jun 20, 2023 | 27.21 | 0 | +0.92(+3.49%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.