Dark

BVVBY
BUREAU VERITAS SA UNS/ADR
stock OTC ADR

EOD

Jul 31, 2026

64.24USD-0.325%(-0.21)112,133

Pre-market

0.00USD-100.000%(-64.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	64.0600	64.3200	63.7200	64.2400	-0.325%	112,133	0.000%
2026-07-30	64.1500	64.8055	63.8500	64.4495	-4.150%	22,618	-0.325%
2026-07-29	67.0600	67.4800	66.4700	67.2400	+7.207%	8,788	-4.462%
2026-07-28	62.7500	63.0700	61.9700	62.7200	+2.083%	10,005	+2.423%
2026-07-27	61.4900	61.9100	61.3800	61.4400	+0.392%	13,990	+4.557%
2026-07-24	61.4600	61.6500	61.0900	61.2000	-0.098%	9,170	+4.967%
2026-07-23	61.4750	61.4750	61.2470	61.2600	-1.178%	8,559	+4.865%
2026-07-22	62.3350	62.3800	61.9900	61.9900	+0.699%	3,942	+3.630%
2026-07-21	61.5100	61.8300	61.3300	61.5600	-1.424%	6,233	+4.353%
2026-07-20	62.4000	62.8300	62.2100	62.4490	-0.241%	15,102	+2.868%
2026-07-17	62.9600	63.1200	62.4550	62.6000	+0.224%	8,394	+2.620%
2026-07-16	62.2885	62.8200	62.1415	62.4600	+0.241%	9,937	+2.850%
2026-07-15	62.3450	62.6300	62.1870	62.3100	+0.516%	7,865	+3.097%
2026-07-14	62.1300	62.3800	61.7900	61.9900	-0.241%	9,829	+3.630%
2026-07-13	61.8300	62.7300	61.8300	62.1400	+0.307%	233,593	+3.379%
2026-07-10	62.3670	62.3870	61.7000	61.9500	+0.576%	64,021	+3.697%
2026-07-09	61.5200	61.8500	61.4400	61.5950	-0.235%	65,425	+4.294%
2026-07-08	61.5880	61.9300	61.3050	61.7400	-0.580%	43,135	+4.049%
2026-07-07	62.8400	62.8400	62.0100	62.1000	-0.273%	9,278	+3.446%
2026-07-06	62.0900	62.4700	61.7500	62.2700	+1.932%	18,712	+3.164%
2026-07-02	61.7300	61.9225	61.0800	61.0900	+1.462%	10,373	+5.156%
2026-07-01	60.4150	60.7680	60.2100	60.2100	-1.599%	7,883	+6.693%
2026-06-30	61.0100	61.2590	60.6200	61.1886	+1.390%	18,757	+4.987%
2026-06-29	60.3520	60.5885	59.8200	60.3500	+1.668%	15,392	+6.446%
2026-06-26	59.3300	59.5700	59.2200	59.3600	+0.772%	10,957	+8.221%
2026-06-25	59.3750	59.3750	58.8501	58.9050	-0.767%	9,141	+9.057%
2026-06-24	59.0200	60.0500	59.0200	59.3600	+1.280%	10,707	+8.221%
2026-06-23	58.6600	58.8480	58.2700	58.6100	+0.325%	24,148	+9.606%
2026-06-22	58.6495	58.6595	57.9700	58.4200	-2.546%	19,184	+9.962%
2026-06-18	59.4300	60.5004	59.2200	59.9460	+0.476%	18,205	+7.163%
2026-06-17	60.5700	60.8350	59.5700	59.6623	-1.319%	14,577	+7.673%
2026-06-16	60.3800	61.0700	60.3300	60.4600	-0.313%	23,648	+6.252%
2026-06-15	60.6000	60.9300	60.2301	60.6500	+2.875%	29,481	+5.919%
2026-06-12	58.2000	59.4200	58.1900	58.9550	+1.384%	16,501	+8.964%
2026-06-11	57.8200	58.3500	57.3500	58.1500	+0.955%	15,966	+10.473%
2026-06-10	57.7400	57.9850	57.6000	57.6000	+0.052%	12,158	+11.528%
2026-06-09	58.3100	58.7500	57.5700	57.5700	-0.835%	21,627	+11.586%
2026-06-08	58.3800	59.0600	57.3700	58.0550	-1.040%	18,991	+10.654%
2026-06-05	59.7950	59.7950	58.5500	58.6650	-1.783%	14,416	+9.503%
2026-06-04	59.8500	60.2100	59.4300	59.7300	+3.125%	23,335	+7.551%
2026-06-03	58.2900	58.4200	57.9200	57.9200	-1.144%	22,913	+10.912%
2026-06-02	59.7300	60.1437	58.5400	58.5900	-3.460%	20,087	+9.643%
2026-06-01	59.8850	60.6999	59.6700	60.6900	-0.279%	12,343	+5.849%
2026-05-29	59.7300	60.9200	59.6200	60.8600	+1.696%	13,415	+5.554%
2026-05-28	59.4400	60.2000	59.2800	59.8450	-1.506%	20,525	+7.344%
2026-05-27	60.5400	60.7600	60.4000	60.7600	-3.125%	12,487	+5.727%
2026-05-26	62.1665	62.7200	61.4400	62.7200	+1.901%	10,571	+2.423%
2026-05-22	62.7200	63.4100	61.5500	61.5500	-2.580%	10,917	+4.370%
2026-05-21	62.7100	63.1800	62.4400	63.1800	+0.381%	13,618	+1.678%
2026-05-20	61.9000	63.4120	61.8300	62.9400	+1.680%	15,210	+2.065%
2026-05-19	62.4201	62.8400	61.7410	61.9000	+0.227%	96,486	+3.780%
2026-05-18	61.4800	62.0100	61.2700	61.7600	+1.022%	174,660	+4.016%
2026-05-15	61.7300	61.9400	61.1200	61.1350	-0.844%	88,366	+5.079%
2026-05-14	61.5200	62.0300	61.4800	61.6555	+0.106%	23,589	+4.192%
2026-05-13	61.4400	61.5900	61.1750	61.5900	+0.670%	13,177	+4.303%
2026-05-12	60.9500	61.2600	60.7800	61.1800	+0.460%	16,163	+5.002%
2026-05-11	61.2000	61.5300	60.8900	60.9000	-0.095%	17,958	+5.484%
2026-05-08	61.3500	61.3500	60.7000	60.9580	-0.905%	18,427	+5.384%
2026-05-07	63.0900	63.3025	61.4700	61.5150	-2.427%	12,679	+4.430%
2026-05-06	63.3500	63.5700	62.9001	63.0450	+1.702%	7,296	+1.895%
2026-05-05	61.9600	62.1596	61.6500	61.9900	+2.871%	14,740	+3.630%
2026-05-04	61.4500	61.4675	60.2300	60.2600	-0.610%	11,610	+6.605%
2026-05-01	61.2900	61.4400	60.6300	60.6300	-0.753%	8,145	+5.954%
2026-04-30	61.3100	61.3100	60.8025	61.0900	+1.800%	21,431	+5.156%
2026-04-29	60.3900	60.4150	59.9300	60.0100	+0.435%	16,430	+7.049%
2026-04-28	59.9600	60.1600	59.5400	59.7500	-1.435%	22,673	+7.515%
2026-04-27	61.4200	61.4400	60.5200	60.6200	-0.427%	30,146	+5.972%
2026-04-24	60.9000	61.1500	60.5900	60.8800	+2.526%	23,368	+5.519%
2026-04-23	60.4400	60.4400	59.0400	59.3800	+0.169%	21,319	+8.185%
2026-04-22	58.4000	60.1900	58.3300	59.2800	-10.635%	14,822	+8.367%
2026-04-21	67.0700	67.5880	66.3350	66.3350	-2.606%	19,043	-3.158%
2026-04-20	68.0500	68.3100	67.9960	68.1100	-0.974%	9,194	-5.682%
2026-04-17	69.9300	69.9300	68.6600	68.7800	+1.402%	7,435	-6.601%
2026-04-16	68.1300	68.1300	67.5915	67.8290	+2.662%	9,220	-5.291%
2026-04-15	65.5660	66.2390	65.5660	66.0700	+1.017%	11,814	-2.770%
2026-04-14	65.3300	65.4900	65.0600	65.4050	+2.227%	11,534	-1.781%
2026-04-13	62.5600	63.9800	62.5600	63.9800	+0.507%	17,033	+0.406%
2026-04-10	63.9600	63.9600	63.5800	63.6575	+0.836%	11,880	+0.915%
2026-04-09	63.2100	63.3700	62.5025	63.1300	-0.653%	19,097	+1.758%
2026-04-08	64.4600	64.4600	63.2900	63.5450	+3.275%	16,418	+1.094%
2026-04-07	61.5000	61.5300	60.5800	61.5300	+1.451%	50,995	+4.404%
2026-04-06	60.5500	61.3200	60.5500	60.6500	-0.460%	26,726	+5.919%
2026-04-02	60.3125	61.4100	60.3125	60.9300	+1.280%	26,054	+5.432%
2026-04-01	60.7000	60.9000	60.1600	60.1600	+0.300%	20,876	+6.782%
2026-03-31	58.5800	59.9800	58.5800	59.9800	-0.407%	27,476	+7.102%
2026-03-30	60.4300	60.7499	60.1650	60.2250	+0.325%	23,083	+6.667%
2026-03-27	60.2050	60.9000	59.7100	60.0300	-1.161%	146,956	+7.013%
2026-03-26	60.8600	61.7100	60.7300	60.7350	-0.451%	34,893	+5.771%
2026-03-25	61.2600	61.3400	60.7200	61.0100	+1.734%	29,877	+5.294%
2026-03-24	59.9400	60.3400	59.7050	59.9700	-1.333%	32,529	+7.120%
2026-03-23	61.4000	61.8315	60.4275	60.7800	+0.247%	29,586	+5.693%
2026-03-20	61.4600	61.5800	60.6300	60.6300	-2.178%	26,058	+5.954%
2026-03-19	61.3700	62.4099	61.2960	61.9800	-1.852%	19,861	+3.646%
2026-03-18	63.5900	63.5900	62.3700	63.1495	-1.236%	13,267	+1.727%
2026-03-17	63.8900	64.0800	63.6200	63.9400	-0.078%	24,706	+0.469%
2026-03-16	63.4600	63.9900	63.1650	63.9900	-0.312%	18,895	+0.391%
2026-03-13	65.2800	65.4300	64.1550	64.1900	-0.895%	13,629	+0.078%
2026-03-12	65.7300	65.9700	64.7700	64.7700	-2.027%	16,230	-0.818%
2026-03-11	65.3650	66.1100	65.1950	66.1100	+0.151%	11,080	-2.829%
2026-03-10	67.3380	67.3380	65.9325	66.0100	-1.433%	27,554	-2.681%
2026-03-09	65.5700	67.1350	65.0400	66.9700	+0.075%	17,367	-4.076%
2026-03-06	66.2100	67.0900	66.0070	66.9200	-0.343%	11,606	-4.005%
2026-03-05	66.9200	67.8699	66.6200	67.1500	-1.017%	19,834	-4.334%
2026-03-04	67.0300	68.0200	66.7800	67.8400	+2.038%	12,440	-5.307%
2026-03-03	66.3500	66.6400	65.7701	66.4850	-3.323%	21,797	-3.377%
2026-03-02	68.7800	69.0900	68.5400	68.7700	-1.462%	10,199	-6.587%
2026-02-27	69.6700	69.7900	69.1400	69.7900	+0.707%	15,197	-7.952%
2026-02-26	69.1900	69.3000	68.8170	69.3000	+2.273%	12,817	-7.302%
2026-02-25	68.3500	68.4900	67.5825	67.7600	+3.910%	14,904	-5.195%
2026-02-24	65.0100	65.3500	64.7125	65.2100	+0.944%	13,047	-1.488%
2026-02-23	65.2100	65.2100	64.4200	64.6000	-0.859%	29,146	-0.557%
2026-02-20	64.6400	65.3000	64.6400	65.1600	+0.478%	11,097	-1.412%
2026-02-19	64.4700	64.8500	64.3705	64.8500	+0.449%	11,500	-0.941%
2026-02-18	64.6200	65.0000	64.4350	64.5600	-0.386%	73,512	-0.496%
2026-02-17	64.4900	64.8300	64.3305	64.8100	+0.543%	27,626	-0.879%
2026-02-13	64.7600	64.7600	64.2400	64.4600	+0.782%	21,955	-0.341%
2026-02-12	64.0900	64.5500	63.9600	63.9600	-2.767%	22,592	+0.438%
2026-02-11	66.0500	66.1100	65.5490	65.7800	-2.302%	19,392	-2.341%
2026-02-10	67.0400	67.4550	67.0200	67.3300	+0.208%	11,693	-4.589%
2026-02-09	67.0000	67.1900	66.6725	67.1900	+1.757%	23,676	-4.391%
2026-02-06	66.0900	66.2100	65.9000	66.0300	-0.091%	12,507	-2.711%
2026-02-05	65.7700	66.7528	65.5700	66.0900	+1.802%	23,965	-2.799%
2026-02-04	64.7800	65.1850	64.6500	64.9200	+2.301%	21,058	-1.047%
2026-02-03	62.8200	63.5100	62.8200	63.4600	-2.098%	24,825	+1.229%
2026-02-02	65.0500	65.0500	64.6350	64.8200	+1.155%	15,139	-0.895%
2026-01-30	64.3250	64.3400	63.9950	64.0800	-0.897%	17,136	+0.250%
2026-01-29	65.3600	65.3600	64.4400	64.6600	-0.638%	9,597	-0.650%
2026-01-28	65.5800	65.5800	64.8600	65.0750	-1.308%	8,278	-1.283%
2026-01-27	66.1900	66.1900	65.3925	65.9375	+1.481%	12,191	-2.574%
2026-01-26	64.7900	65.1500	64.7200	64.9750	+0.815%	12,162	-1.131%
2026-01-23	63.6900	64.8100	63.6900	64.4500	+0.782%	16,267	-0.326%
2026-01-22	63.9300	64.4599	63.8200	63.9500	+0.487%	17,823	+0.453%
2026-01-21	63.4800	63.8900	63.0525	63.6400	+1.112%	17,880	+0.943%
2026-01-20	63.3400	63.4550	62.9200	62.9400	-0.206%	22,903	+2.065%
2026-01-16	63.3200	63.3200	62.8250	63.0700	-0.505%	11,967	+1.855%
2026-01-15	63.0100	63.9200	62.9100	63.3900	+1.036%	15,943	+1.341%
2026-01-14	62.7700	62.9600	62.7400	62.7400	-0.681%	14,347	+2.391%
2026-01-13	64.2000	64.2000	63.1700	63.1700	-0.047%	23,622	+1.694%
2026-01-12	63.2700	63.4060	62.9500	63.2000	-1.542%	326,954	+1.646%
2026-01-09	64.3780	64.6350	63.9050	64.1900	+0.281%	256,430	+0.078%
2026-01-08	63.4485	64.0799	63.4350	64.0100	-0.806%	10,054	+0.359%
2026-01-07	64.1500	64.6220	64.0200	64.5300	+1.379%	10,974	-0.449%
2026-01-06	63.1000	63.6800	63.1000	63.6525	-1.680%	20,246	+0.923%
2026-01-05	63.5600	64.8050	63.5450	64.7400	+3.106%	18,176	-0.772%
2026-01-02	62.9900	62.9900	62.2460	62.7900	-1.429%	13,199	+2.309%
2025-12-31	63.6975	63.7000	63.5825	63.7000	-0.016%	4,659	+0.848%
2025-12-30	63.8375	63.9550	63.7100	63.7100	-0.204%	7,323	+0.832%
2025-12-29	64.2350	64.2550	63.5100	63.8400	-0.156%	10,990	+0.627%
2025-12-26	64.0200	64.0799	63.7000	63.9400	-0.016%	11,050	+0.469%
2025-12-24	63.9100	63.9500	63.7700	63.9500	+0.157%	6,988	+0.453%
2025-12-23	63.9500	64.0200	63.6925	63.8500	-0.125%	11,190	+0.611%
2025-12-22	63.9700	64.0899	63.6650	63.9300	+0.598%	11,934	+0.485%
2025-12-19	63.2800	63.7100	63.2425	63.5500	+0.617%	18,496	+1.086%
2025-12-18	63.1200	63.3500	63.1125	63.1600	+1.789%	18,788	+1.710%
2025-12-17	62.0050	62.3270	62.0050	62.0500	-0.879%	13,073	+3.529%
2025-12-16	62.6150	63.1100	62.5300	62.6000	+1.805%	20,250	+2.620%
2025-12-15	61.5200	61.8460	61.1900	61.4900	+1.335%	18,767	+4.472%
2025-12-12	60.7400	61.0300	60.4900	60.6800	-0.752%	17,186	+5.867%
2025-12-11	60.8201	61.2200	60.7300	61.1400	+1.680%	29,912	+5.070%
2025-12-10	59.7500	60.5200	59.5400	60.1300	+1.280%	29,478	+6.835%
2025-12-09	59.9900	59.9900	59.3700	59.3700	-3.006%	26,824	+8.203%
2025-12-08	61.5100	61.5100	60.9200	61.2100	-1.544%	24,073	+4.950%
2025-12-05	62.3925	62.5000	61.9800	62.1700	-0.361%	12,547	+3.330%
2025-12-04	62.7200	62.7300	62.2300	62.3950	+1.166%	21,554	+2.957%
2025-12-03	61.5900	61.8200	61.5200	61.6760	+0.368%	16,834	+4.157%
2025-12-02	61.3200	61.5800	61.2400	61.4500	-1.269%	33,131	+4.540%
2025-12-01	62.4200	62.6600	62.0700	62.2400	-2.552%	17,649	+3.213%
2025-11-28	63.5500	63.9380	63.4901	63.8700	+1.542%	12,499	+0.579%
2025-11-26	62.6540	63.1499	62.6540	62.9000	+0.624%	17,367	+2.130%
2025-11-25	62.5800	62.7700	62.0900	62.5100	0.000%	18,149	+2.768%
2025-11-24	62.7700	62.8700	62.5000	62.5100	+0.144%	16,055	+2.768%
2025-11-21	62.1300	62.5550	62.0800	62.4200	+0.483%	17,738	+2.916%
2025-11-20	63.2700	63.2700	62.1200	62.1200	-1.662%	16,945	+3.413%
2025-11-19	63.6200	63.6775	62.9800	63.1700	-0.801%	15,986	+1.694%
2025-11-18	63.8600	64.0400	63.1400	63.6800	-1.485%	21,336	+0.879%
2025-11-17	64.7850	64.9600	64.4900	64.6400	-0.844%	17,890	-0.619%
2025-11-14	65.1900	65.3340	65.1900	65.1900	-0.776%	8,521	-1.457%
2025-11-13	65.5375	66.0500	65.3400	65.7000	+0.137%	10,411	-2.222%
2025-11-12	65.7375	65.8500	65.3700	65.6100	-0.322%	12,815	-2.088%
2025-11-11	65.7850	65.9599	65.6625	65.8220	+1.187%	8,417	-2.403%
2025-11-10	64.7850	65.0500	64.6550	65.0500	+0.262%	9,538	-1.245%
2025-11-07	63.8700	64.8800	63.8700	64.8800	-0.962%	14,325	-0.986%
2025-11-06	64.9300	65.5100	64.9100	65.5100	-0.803%	31,519	-1.939%
2025-11-05	66.0650	66.3000	65.9750	66.0400	-0.015%	12,715	-2.726%
2025-11-04	66.0500	66.5199	65.9350	66.0500	+0.456%	17,323	-2.740%
2025-11-03	65.7700	65.8600	65.6100	65.7500	+0.336%	17,320	-2.297%
2025-10-31	65.4200	65.7300	65.4100	65.5300	+0.314%	12,127	-1.969%
2025-10-30	65.4325	65.5100	65.1400	65.3248	-0.843%	11,562	-1.661%
2025-10-29	66.2950	66.4315	65.7000	65.8800	-1.694%	9,854	-2.489%
2025-10-28	66.9100	67.1855	66.7300	67.0150	-0.067%	53,677	-4.141%
2025-10-27	66.7000	67.0999	66.7000	67.0600	+0.374%	8,079	-4.205%
2025-10-24	66.9525	67.0425	66.6850	66.8100	+0.648%	6,260	-3.847%
2025-10-23	65.8475	66.6844	65.7625	66.3800	+2.931%	12,300	-3.224%
2025-10-22	64.9050	65.2300	64.4900	64.4900	+0.249%	266,305	-0.388%
2025-10-21	64.0400	64.6800	64.0400	64.3300	+0.815%	130,683	-0.140%
2025-10-20	63.6150	63.9225	63.6050	63.8100	-0.344%	6,173	+0.674%
2025-10-17	63.5170	64.0300	63.5170	64.0300	+0.317%	9,020	+0.328%
2025-10-16	63.4050	64.0920	63.2950	63.8275	+1.233%	17,561	+0.646%
2025-10-15	62.8700	63.2700	62.8600	63.0500	+1.563%	11,125	+1.887%
2025-10-14	61.6850	62.5200	61.6850	62.0800	-0.973%	28,472	+3.479%
2025-10-13	62.4800	62.8500	62.2350	62.6900	-0.270%	17,957	+2.472%
2025-10-10	63.3450	63.4625	62.8600	62.8600	-0.443%	11,575	+2.195%
2025-10-09	63.3775	63.4575	62.9850	63.1400	-0.418%	12,959	+1.742%
2025-10-08	63.4150	63.4500	63.0880	63.4050	+0.547%	7,733	+1.317%
2025-10-07	63.1750	63.4100	62.8700	63.0600	-0.536%	6,889	+1.871%
2025-10-06	63.2450	63.4000	63.1600	63.4000	-1.019%	11,477	+1.325%
2025-10-03	63.7250	64.2900	63.6950	64.0530	+0.998%	8,697	+0.292%
2025-10-02	63.1400	63.4200	63.0000	63.4200	+0.253%	14,567	+1.293%
2025-10-01	63.3700	63.3700	62.9950	63.2600	+1.200%	11,377	+1.549%
2025-09-30	61.9101	62.6300	61.9101	62.5100	+1.329%	25,697	+2.768%
2025-09-29	61.1800	61.7180	61.1800	61.6900	+1.314%	13,417	+4.134%
2025-09-26	60.5250	60.8900	60.3250	60.8900	+1.247%	12,859	+5.502%
2025-09-25	59.7950	60.2000	59.7500	60.1400	-0.430%	38,669	+6.817%
2025-09-24	60.5850	60.5850	60.2301	60.4000	-0.723%	9,513	+6.358%
2025-09-23	61.0850	61.0850	60.6525	60.8400	-0.033%	10,038	+5.588%
2025-09-22	60.5401	60.9800	60.1450	60.8600	+0.148%	18,005	+5.554%
2025-09-19	60.8825	60.9450	60.5350	60.7700	-0.164%	10,534	+5.710%
2025-09-18	60.9700	61.0600	60.7101	60.8700	-0.066%	8,339	+5.536%
2025-09-17	61.8475	61.8475	60.9100	60.9100	-1.072%	12,214	+5.467%
2025-09-16	61.9000	61.9500	61.2750	61.5700	+0.146%	11,473	+4.337%
2025-09-15	62.4650	62.4650	60.7900	61.4800	-2.459%	26,561	+4.489%
2025-09-12	62.7950	63.0300	62.7325	63.0300	+1.156%	7,243	+1.920%
2025-09-11	62.4250	62.6299	62.1700	62.3100	+0.516%	8,744	+3.097%
2025-09-10	62.1000	62.1000	61.8250	61.9900	+0.275%	6,189	+3.630%
2025-09-09	62.2975	62.2975	61.6700	61.8200	-0.977%	10,113	+3.915%
2025-09-08	62.2600	62.6100	62.1075	62.4300	+0.840%	8,340	+2.899%
2025-09-05	61.9050	62.2650	61.7425	61.9100	+1.809%	10,665	+3.764%
2025-09-04	60.7150	60.8100	60.4300	60.8100	+1.249%	8,725	+5.641%
2025-09-03	59.8850	60.2500	59.8850	60.0600	+1.060%	13,116	+6.960%
2025-09-02	59.7150	59.7800	59.4300	59.4300	-1.492%	10,597	+8.094%
2025-08-29	60.2775	60.3600	60.2270	60.3300	-0.149%	11,238	+6.481%
2025-08-28	60.6250	60.6250	60.4200	60.4200	-0.132%	11,885	+6.322%
2025-08-27	60.5050	60.6600	60.3701	60.5000	-0.706%	12,503	+6.182%
2025-08-26	61.2780	61.2930	60.6300	60.9300	-1.084%	10,019	+5.432%
2025-08-25	62.9501	62.9820	61.5500	61.5980	-3.072%	7,898	+4.289%
2025-08-22	62.7750	63.8500	62.7750	63.5500	+1.291%	13,663	+1.086%
2025-08-21	62.7775	62.8450	62.5970	62.7400	-2.015%	9,029	+2.391%
2025-08-20	63.7150	64.0999	63.6300	64.0300	+2.432%	18,312	+0.328%
2025-08-19	62.8175	62.8800	62.4600	62.5100	+0.208%	9,465	+2.768%
2025-08-18	62.1680	62.3800	62.1100	62.3800	-0.669%	10,813	+2.982%
2025-08-15	63.0250	63.0250	62.6100	62.8000	+0.239%	8,232	+2.293%
2025-08-14	62.1025	62.6500	62.0475	62.6500	-0.048%	19,813	+2.538%
2025-08-13	62.2075	62.6850	62.2075	62.6800	+0.853%	4,978	+2.489%
2025-08-12	61.8315	62.2700	61.8315	62.1500	+0.762%	7,520	+3.363%
2025-08-11	61.7450	61.8150	61.5950	61.6800	-0.868%	9,232	+4.150%
2025-08-08	61.9800	62.2200	61.9800	62.2200	-0.686%	7,711	+3.247%
2025-08-07	62.7000	62.7550	62.4300	62.6500	+0.918%	11,166	+2.538%
2025-08-06	62.0750	62.0900	61.7750	62.0800	-0.177%	6,205	+3.479%
2025-08-05	61.7950	62.2000	61.7950	62.1900	+0.958%	11,759	+3.296%
2025-08-04	61.7000	61.8600	61.4800	61.6000	+0.785%	13,781	+4.286%
2025-08-01	61.3500	61.4315	60.8500	61.1201	-1.180%	7,682	+5.105%
2025-07-31	62.0000	62.0000	61.5601	61.8500	+0.016%	11,042	+3.864%
2025-07-30	62.4615	62.4615	61.4400	61.8400	-1.072%	7,097	+3.881%
2025-07-29	62.8575	62.8575	62.3615	62.5101	-1.026%	17,304	+2.767%
2025-07-28	63.8300	63.8300	63.1425	63.1580	-2.823%	7,546	+1.713%
2025-07-25	65.3400	65.4350	64.4700	64.9925	-1.459%	4,687	-1.158%
2025-07-24	65.7025	66.2034	65.6100	65.9550	-0.144%	5,278	-2.600%
2025-07-23	65.4175	66.0500	65.2750	66.0500	+1.327%	7,671	-2.740%
2025-07-22	64.7450	65.1850	64.7300	65.1850	+0.250%	4,697	-1.450%
2025-07-21	65.0625	65.2300	65.0227	65.0227	+0.545%	4,999	-1.204%
2025-07-18	65.0850	65.2425	64.6700	64.6700	+0.357%	5,111	-0.665%
2025-07-17	64.7625	64.7625	64.1400	64.4400	-1.241%	7,680	-0.310%
2025-07-16	64.8650	65.3200	64.8225	65.2500	+1.351%	16,571	-1.548%
2025-07-15	64.9450	64.9450	64.3700	64.3800	-1.152%	8,871	-0.217%
2025-07-14	65.1675	65.2750	65.1200	65.1300	-0.701%	4,590	-1.366%
2025-07-11	65.6500	65.6500	65.2600	65.5900	-0.455%	39,949	-2.058%
2025-07-10	65.5950	65.9784	65.5950	65.8900	+0.703%	9,906	-2.504%
2025-07-09	65.5550	65.7000	65.2150	65.4300	-0.464%	10,334	-1.819%
2025-07-08	64.9400	65.7350	64.9400	65.7350	-0.159%	8,839	-2.274%
2025-07-07	65.8450	65.9490	65.4500	65.8400	0.000%	8,982	-2.430%
2025-07-03	65.9750	66.3925	65.8400	65.8400	-0.559%	5,136	-2.430%
2025-07-02	65.8475	66.3200	65.7700	66.2100	-1.627%	11,341	-2.975%
2025-07-01	67.5250	68.1000	67.3050	67.3050	-2.059%	4,686	-4.554%
2025-06-30	68.2050	68.7200	67.9400	68.7200	+0.409%	7,265	-6.519%
2025-06-27	68.4075	69.5800	68.4075	68.4400	+1.634%	6,603	-6.137%
2025-06-26	67.6999	67.6999	66.6800	67.3400	+1.907%	7,373	-4.604%
2025-06-25	66.2350	66.2350	65.6850	66.0800	-0.452%	4,954	-2.785%
2025-06-24	66.5350	66.8299	66.1600	66.3800	-0.060%	15,223	-3.224%
2025-06-23	65.2500	66.4200	65.2500	66.4200	+1.296%	7,097	-3.282%
2025-06-20	65.4550	65.7150	65.4550	65.5700	+0.008%	6,310	-2.028%
2025-06-18	65.8850	66.1064	65.5000	65.5650	-1.164%	13,616	-2.021%
2025-06-17	67.0050	67.0600	66.3375	66.3375	-1.783%	36,924	-3.162%
2025-06-16	67.9625	67.9800	67.4301	67.5420	+0.330%	18,666	-4.889%
2025-06-13	67.0550	67.3200	67.0200	67.3200	-0.971%	7,403	-4.575%
2025-06-12	68.0200	68.0200	67.8350	67.9800	+0.846%	7,237	-5.502%
2025-06-11	67.3075	67.5750	67.2300	67.4100	-0.926%	6,408	-4.703%
2025-06-10	67.7025	68.0400	67.7025	68.0400	-0.497%	3,523	-5.585%
2025-06-09	68.2815	68.5730	68.0100	68.3800	-0.422%	11,007	-6.054%
2025-06-06	68.5501	68.6700	68.4500	68.6700	+0.321%	5,148	-6.451%
2025-06-05	68.7900	68.7900	68.4425	68.4500	-0.898%	7,614	-6.150%
2025-06-04	69.2899	69.2899	68.9550	69.0700	+1.454%	3,528	-6.993%
2025-06-03	68.1900	68.3300	68.0800	68.0800	-1.090%	90,282	-5.640%
2025-06-02	68.4425	68.9900	68.3750	68.8300	+0.717%	11,223	-6.669%
2025-05-30	68.6499	68.7999	67.9800	68.3400	-0.197%	119,640	-5.999%
2025-05-29	68.4225	68.6199	68.2575	68.4750	+0.839%	11,880	-6.185%
2025-05-28	68.2200	68.2280	67.9050	67.9050	-0.782%	7,614	-5.397%
2025-05-27	69.0450	69.0950	68.2400	68.4400	+0.721%	10,488	-6.137%
2025-05-23	67.7225	67.9875	67.5325	67.9500	+0.354%	8,456	-5.460%
2025-05-22	67.6325	67.7100	67.4125	67.7100	-0.646%	9,984	-5.125%
2025-05-21	68.5900	68.5900	68.1500	68.1500	-0.190%	7,452	-5.737%
2025-05-20	68.4100	68.4900	68.2050	68.2800	+0.649%	7,087	-5.917%
2025-05-19	67.3900	68.0050	67.3150	67.8400	+1.648%	13,268	-5.307%
2025-05-16	66.5300	66.7650	66.3550	66.7400	+0.301%	26,173	-3.746%
2025-05-15	66.1300	66.5400	66.1250	66.5400	+1.464%	8,962	-3.457%
2025-05-14	65.7450	65.7450	65.4325	65.5800	-0.228%	5,343	-2.043%
2025-05-13	65.4790	65.8050	65.4790	65.7300	+1.781%	110,093	-2.267%
2025-05-12	64.3800	64.6800	64.2025	64.5800	+0.062%	72,692	-0.526%
2025-05-09	64.7400	64.9199	64.3400	64.5400	+0.545%	79,378	-0.465%
2025-05-08	64.8400	64.8725	64.0700	64.1900	+0.187%	66,718	+0.078%
2025-05-07	64.2300	64.2730	64.0525	64.0700	-0.728%	6,297	+0.265%
2025-05-06	64.1950	64.5400	64.1950	64.5400	+1.303%	5,401	-0.465%
2025-05-05	63.7200	64.0100	63.7100	63.7100	+0.013%	14,165	+0.832%
2025-05-02	63.9000	64.0000	63.6475	63.7015	+1.274%	6,529	+0.845%
2025-05-01	62.0900	63.4500	61.2801	62.9000	-0.789%	20,284	+2.130%
2025-04-30	62.5400	63.4000	62.5400	63.4000	+2.159%	4,628	+1.325%
2025-04-29	62.2300	62.2300	61.9701	62.0601	-1.453%	8,963	+3.513%
2025-04-28	63.0050	63.0050	62.8600	62.9750	-1.122%	5,161	+2.009%
2025-04-25	63.7950	63.7950	63.3750	63.6899	-0.516%	4,409	+0.864%
2025-04-24	63.9125	64.3600	63.9125	64.0200	+3.225%	5,202	+0.344%
2025-04-23	61.9400	62.3700	60.9910	62.0200	+1.772%	11,610	+3.579%
2025-04-22	60.7300	61.0300	60.5000	60.9400	+1.103%	11,930	+5.415%
2025-04-21	60.3275	61.6850	59.6500	60.2750	-0.684%	11,654	+6.578%
2025-04-17	60.4600	60.7500	60.2900	60.6900	+0.680%	10,956	+5.849%
2025-04-16	60.4225	60.5800	60.0700	60.2800	-0.133%	29,429	+6.569%
2025-04-15	60.1675	60.5625	60.1500	60.3600	+0.083%	32,795	+6.428%
2025-04-14	59.3950	60.3100	59.3250	60.3100	+1.931%	17,370	+6.516%
2025-04-11	58.3000	59.1675	57.9900	59.1675	+3.313%	22,148	+8.573%
2025-04-10	57.3650	58.3500	57.0600	57.2700	+1.723%	19,514	+12.170%
2025-04-09	55.0775	56.9050	54.2000	56.3000	+3.366%	25,027	+14.103%
2025-04-08	55.8150	56.0150	54.4300	54.4665	-0.536%	20,840	+17.944%
2025-04-07	55.5150	57.6400	54.0600	54.7600	-5.878%	25,698	+17.312%
2025-04-04	58.5450	58.8750	58.1600	58.1800	-1.623%	15,815	+10.416%
2025-04-03	59.3150	59.5300	59.0950	59.1400	-2.650%	8,080	+8.624%
2025-04-02	60.2250	60.9500	60.2250	60.7500	+1.368%	6,694	+5.745%
2025-04-01	60.1125	60.2900	59.8400	59.9300	-1.081%	8,437	+7.192%
2025-03-31	60.5925	60.5925	60.0570	60.5850	-0.794%	10,401	+6.033%
2025-03-28	60.7950	61.1650	60.7750	61.0700	+0.164%	7,406	+5.191%
2025-03-27	60.4901	61.0950	60.4901	60.9700	+0.894%	17,703	+5.363%
2025-03-26	60.6900	61.1950	60.4200	60.4300	-1.740%	6,803	+6.305%
2025-03-25	61.6375	61.7650	61.5000	61.5000	+0.687%	14,770	+4.455%
2025-03-24	61.0700	61.2999	60.7100	61.0805	-1.148%	5,824	+5.173%
2025-03-21	61.2900	61.7900	61.2900	61.7900	-0.097%	7,716	+3.965%
2025-03-20	61.8100	61.9000	61.5300	61.8500	-0.210%	5,858	+3.864%
2025-03-19	61.5640	62.0750	61.5640	61.9800	+0.275%	6,283	+3.646%
2025-03-18	61.5250	61.8900	61.5250	61.8100	+0.180%	8,403	+3.931%
2025-03-17	60.8500	61.9600	60.8500	61.6990	+2.269%	9,791	+4.118%
2025-03-14	59.8975	60.7000	59.8975	60.3300	-0.626%	7,053	+6.481%
2025-03-13	60.9900	61.0799	60.5200	60.7100	-1.668%	5,027	+5.815%
2025-03-12	61.8200	62.1750	61.7100	61.7400	+0.981%	13,201	+4.049%
2025-03-11	63.2725	63.2725	60.7900	61.1400	-4.840%	10,907	+5.070%
2025-03-10	64.4950	64.6200	63.8825	64.2500	+0.438%	18,606	-0.016%
2025-03-07	63.0725	63.9700	63.0400	63.9700	+1.924%	6,018	+0.422%
2025-03-06	62.5950	63.2400	62.5500	62.7625	+0.292%	6,547	+2.354%
2025-03-05	62.2500	62.8800	62.2500	62.5800	+1.328%	3,990	+2.653%
2025-03-04	60.5800	62.5700	60.5500	61.7600	+2.319%	10,849	+4.016%
2025-03-03	60.9250	61.0600	60.3400	60.3600	+0.516%	7,790	+6.428%
2025-02-28	60.3325	60.3325	59.6900	60.0500	-1.444%	8,234	+6.978%
2025-02-27	61.5100	61.5200	60.8500	60.9300	-0.082%	6,703	+5.432%
2025-02-26	62.8200	62.8200	60.9800	60.9800	-4.853%	13,948	+5.346%
2025-02-25	63.4400	64.0900	63.4400	64.0900	-2.104%	5,423	+0.234%
2025-02-24	64.8450	65.4675	64.7700	65.4675	+1.784%	11,237	-1.875%
2025-02-21	64.7950	64.7950	64.3000	64.3200	-0.633%	5,515	-0.124%
2025-02-20	64.4600	64.8450	64.4400	64.7300	+0.724%	5,409	-0.757%
2025-02-19	64.1900	64.2650	63.9600	64.2650	-0.534%	3,691	-0.039%
2025-02-18	64.8050	64.8050	64.4250	64.6100	-0.692%	6,084	-0.573%
2025-02-14	64.9800	65.0750	64.9800	65.0600	+2.055%	4,521	-1.260%
2025-02-13	63.1500	63.7500	63.1500	63.7500	+1.142%	7,027	+0.769%
2025-02-12	62.2300	63.1900	62.2300	63.0300	+1.204%	6,845	+1.920%
2025-02-11	62.4800	62.4800	62.1100	62.2800	+2.485%	9,848	+3.147%
2025-02-10	60.4275	60.9512	60.3775	60.7700	+0.679%	8,607	+5.710%

.dark-mode .Zp30BQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zp30BQ{ color: #333333; background-color: white; border: 2px solid #333333; }BVVBYBUREAU VERITAS SA UNS/ADRstock OTC ADR

BVVBY
BUREAU VERITAS SA UNS/ADR
stock OTC ADR