Dark

BVVBY
BUREAU VERITAS SA UNS/ADR
stock OTC ADR

EOD

Oct 2, 2026

59.93USD-0.233%(-0.14)15,473

Pre-market

0.00USD-100.000%(-60.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	59.7700	59.9300	59.6400	59.9300	-0.233%	15,473	0.000%
2026-10-01	60.3400	60.3400	59.5400	60.0700	-1.103%	22,311	-0.233%
2026-09-30	60.9700	61.3200	60.6700	60.7400	-1.316%	14,189	-1.334%
2026-09-29	61.4300	61.5500	61.0700	61.5500	+1.652%	12,152	-2.632%
2026-09-28	60.8200	60.9000	60.5300	60.5500	-1.561%	12,883	-1.024%
2026-09-25	61.1980	61.5160	61.1650	61.5100	+0.720%	8,223	-2.569%
2026-09-24	60.9000	61.1430	60.7200	61.0700	-1.269%	20,929	-1.867%
2026-09-23	62.8400	62.8400	61.7325	61.8550	-2.711%	9,338	-3.112%
2026-09-22	64.1000	64.1000	63.4500	63.5788	+1.531%	7,392	-5.739%
2026-09-21	62.1800	62.6200	62.1600	62.6200	+0.240%	19,575	-4.296%
2026-09-18	62.8015	62.8015	62.4000	62.4700	-1.147%	5,981	-4.066%
2026-09-17	63.6700	63.6700	63.1300	63.1950	-1.096%	5,077	-5.167%
2026-09-16	64.1200	64.2800	63.8950	63.8950	-0.475%	6,206	-6.205%
2026-09-15	63.6300	64.1999	63.6300	64.1999	-0.619%	8,598	-6.651%
2026-09-14	64.5353	64.8060	64.3400	64.5995	+0.077%	7,920	-7.228%
2026-09-11	64.4800	64.8200	64.4335	64.5500	+0.140%	6,291	-7.157%
2026-09-10	64.4350	64.9300	64.4250	64.4600	+0.047%	7,646	-7.028%
2026-09-09	64.0500	64.6700	64.0500	64.4300	+0.829%	5,727	-6.984%
2026-09-08	63.5500	64.4300	63.2800	63.9000	+1.228%	11,103	-6.213%
2026-09-04	63.1600	63.2124	62.9262	63.1250	-0.493%	4,634	-5.061%
2026-09-03	63.0840	63.4380	63.0400	63.4380	+0.337%	4,334	-5.530%
2026-09-02	63.1045	63.2380	62.9700	63.2250	+0.918%	7,442	-5.212%
2026-09-01	63.3300	63.4315	62.6500	62.6500	-1.189%	7,118	-4.342%
2026-08-31	63.3436	63.4600	63.2400	63.4040	+0.355%	9,277	-5.479%
2026-08-28	63.8100	63.8100	63.1800	63.1800	-1.173%	9,030	-5.144%
2026-08-27	63.6900	63.9300	63.5185	63.9300	-0.884%	29,209	-6.257%
2026-08-26	64.8975	64.9385	64.5000	64.5000	-0.325%	4,033	-7.085%
2026-08-25	64.7765	65.0800	64.7100	64.7100	-0.515%	3,947	-7.387%
2026-08-24	64.7800	65.0450	64.4605	65.0450	+1.143%	6,011	-7.864%
2026-08-21	64.1125	64.3100	64.1125	64.3100	+0.910%	3,973	-6.811%
2026-08-20	63.8735	64.0400	63.7300	63.7300	-0.577%	5,405	-5.963%
2026-08-19	63.7900	64.1105	63.7900	64.1000	+0.945%	6,336	-6.505%
2026-08-18	63.6100	63.7500	63.4900	63.5000	-0.361%	4,316	-5.622%
2026-08-17	64.0200	64.0400	63.7300	63.7300	-0.235%	107,480	-5.963%
2026-08-14	63.9401	64.2800	63.7600	63.8800	+1.687%	36,832	-6.183%
2026-08-13	63.7600	63.8725	62.6495	62.8200	-1.736%	4,328	-4.600%
2026-08-12	64.3600	64.3600	63.9140	63.9300	-1.282%	5,133	-6.257%
2026-08-11	64.9950	65.1800	64.7600	64.7600	-1.371%	6,244	-7.458%
2026-08-10	65.3770	65.6600	65.3770	65.6600	+0.247%	6,274	-8.727%
2026-08-07	65.7000	65.7900	65.2200	65.4980	-0.300%	4,841	-8.501%
2026-08-06	65.7150	66.0200	65.3700	65.6950	-0.038%	10,809	-8.775%
2026-08-05	66.8400	66.8400	65.5860	65.7200	-0.596%	5,342	-8.810%
2026-08-04	65.3650	66.1140	65.3650	66.1140	+1.996%	4,931	-9.354%
2026-08-03	65.4500	65.5100	64.7100	64.8200	+0.903%	7,610	-7.544%
2026-07-31	64.0600	64.3200	63.7200	64.2400	-0.325%	112,133	-6.709%
2026-07-30	64.1500	64.8055	63.8500	64.4495	-4.150%	22,618	-7.012%
2026-07-29	67.0600	67.4800	66.4700	67.2400	+7.207%	8,788	-10.872%
2026-07-28	62.7500	63.0700	61.9700	62.7200	+2.083%	10,005	-4.448%
2026-07-27	61.4900	61.9100	61.3800	61.4400	+0.392%	13,990	-2.458%
2026-07-24	61.4600	61.6500	61.0900	61.2000	-0.098%	9,170	-2.075%
2026-07-23	61.4750	61.4750	61.2470	61.2600	-1.178%	8,559	-2.171%
2026-07-22	62.3350	62.3800	61.9900	61.9900	+0.699%	3,942	-3.323%
2026-07-21	61.5100	61.8300	61.3300	61.5600	-1.424%	6,233	-2.648%
2026-07-20	62.4000	62.8300	62.2100	62.4490	-0.241%	15,102	-4.034%
2026-07-17	62.9600	63.1200	62.4550	62.6000	+0.224%	8,394	-4.265%
2026-07-16	62.2885	62.8200	62.1415	62.4600	+0.241%	9,937	-4.051%
2026-07-15	62.3450	62.6300	62.1870	62.3100	+0.516%	7,865	-3.820%
2026-07-14	62.1300	62.3800	61.7900	61.9900	-0.241%	9,829	-3.323%
2026-07-13	61.8300	62.7300	61.8300	62.1400	+0.307%	233,593	-3.556%
2026-07-10	62.3670	62.3870	61.7000	61.9500	+0.576%	64,021	-3.261%
2026-07-09	61.5200	61.8500	61.4400	61.5950	-0.235%	65,425	-2.703%
2026-07-08	61.5880	61.9300	61.3050	61.7400	-0.580%	43,135	-2.932%
2026-07-07	62.8400	62.8400	62.0100	62.1000	-0.273%	9,278	-3.494%
2026-07-06	62.0900	62.4700	61.7500	62.2700	+1.932%	18,712	-3.758%
2026-07-02	61.7300	61.9225	61.0800	61.0900	+1.462%	10,373	-1.899%
2026-07-01	60.4150	60.7680	60.2100	60.2100	-1.599%	7,883	-0.465%
2026-06-30	61.0100	61.2590	60.6200	61.1886	+1.390%	18,757	-2.057%
2026-06-29	60.3520	60.5885	59.8200	60.3500	+1.668%	15,392	-0.696%
2026-06-26	59.3300	59.5700	59.2200	59.3600	+0.772%	10,957	+0.960%
2026-06-25	59.3750	59.3750	58.8501	58.9050	-0.767%	9,141	+1.740%
2026-06-24	59.0200	60.0500	59.0200	59.3600	+1.280%	10,707	+0.960%
2026-06-23	58.6600	58.8480	58.2700	58.6100	+0.325%	24,148	+2.252%
2026-06-22	58.6495	58.6595	57.9700	58.4200	-2.546%	19,184	+2.585%
2026-06-18	59.4300	60.5004	59.2200	59.9460	+0.476%	18,205	-0.027%
2026-06-17	60.5700	60.8350	59.5700	59.6623	-1.319%	14,577	+0.449%
2026-06-16	60.3800	61.0700	60.3300	60.4600	-0.313%	23,648	-0.877%
2026-06-15	60.6000	60.9300	60.2301	60.6500	+2.875%	29,481	-1.187%
2026-06-12	58.2000	59.4200	58.1900	58.9550	+1.384%	16,501	+1.654%
2026-06-11	57.8200	58.3500	57.3500	58.1500	+0.955%	15,966	+3.061%
2026-06-10	57.7400	57.9850	57.6000	57.6000	+0.052%	12,158	+4.045%
2026-06-09	58.3100	58.7500	57.5700	57.5700	-0.835%	21,627	+4.099%
2026-06-08	58.3800	59.0600	57.3700	58.0550	-1.040%	18,991	+3.230%
2026-06-05	59.7950	59.7950	58.5500	58.6650	-1.783%	14,416	+2.156%
2026-06-04	59.8500	60.2100	59.4300	59.7300	+3.125%	23,335	+0.335%
2026-06-03	58.2900	58.4200	57.9200	57.9200	-1.144%	22,913	+3.470%
2026-06-02	59.7300	60.1437	58.5400	58.5900	-3.460%	20,087	+2.287%
2026-06-01	59.8850	60.6999	59.6700	60.6900	-0.279%	12,343	-1.252%
2026-05-29	59.7300	60.9200	59.6200	60.8600	+1.696%	13,415	-1.528%
2026-05-28	59.4400	60.2000	59.2800	59.8450	-1.506%	20,525	+0.142%
2026-05-27	60.5400	60.7600	60.4000	60.7600	-3.125%	12,487	-1.366%
2026-05-26	62.1665	62.7200	61.4400	62.7200	+1.901%	10,571	-4.448%
2026-05-22	62.7200	63.4100	61.5500	61.5500	-2.580%	10,917	-2.632%
2026-05-21	62.7100	63.1800	62.4400	63.1800	+0.381%	13,618	-5.144%
2026-05-20	61.9000	63.4120	61.8300	62.9400	+1.680%	15,210	-4.782%
2026-05-19	62.4201	62.8400	61.7410	61.9000	+0.227%	96,486	-3.183%
2026-05-18	61.4800	62.0100	61.2700	61.7600	+1.022%	174,660	-2.963%
2026-05-15	61.7300	61.9400	61.1200	61.1350	-0.844%	88,366	-1.971%
2026-05-14	61.5200	62.0300	61.4800	61.6555	+0.106%	23,589	-2.799%
2026-05-13	61.4400	61.5900	61.1750	61.5900	+0.670%	13,177	-2.695%
2026-05-12	60.9500	61.2600	60.7800	61.1800	+0.460%	16,163	-2.043%
2026-05-11	61.2000	61.5300	60.8900	60.9000	-0.095%	17,958	-1.593%
2026-05-08	61.3500	61.3500	60.7000	60.9580	-0.905%	18,427	-1.686%
2026-05-07	63.0900	63.3025	61.4700	61.5150	-2.427%	12,679	-2.577%
2026-05-06	63.3500	63.5700	62.9001	63.0450	+1.702%	7,296	-4.941%
2026-05-05	61.9600	62.1596	61.6500	61.9900	+2.871%	14,740	-3.323%
2026-05-04	61.4500	61.4675	60.2300	60.2600	-0.610%	11,610	-0.548%
2026-05-01	61.2900	61.4400	60.6300	60.6300	-0.753%	8,145	-1.155%
2026-04-30	61.3100	61.3100	60.8025	61.0900	+1.800%	21,431	-1.899%
2026-04-29	60.3900	60.4150	59.9300	60.0100	+0.435%	16,430	-0.133%
2026-04-28	59.9600	60.1600	59.5400	59.7500	-1.435%	22,673	+0.301%
2026-04-27	61.4200	61.4400	60.5200	60.6200	-0.427%	30,146	-1.138%
2026-04-24	60.9000	61.1500	60.5900	60.8800	+2.526%	23,368	-1.560%
2026-04-23	60.4400	60.4400	59.0400	59.3800	+0.169%	21,319	+0.926%
2026-04-22	58.4000	60.1900	58.3300	59.2800	-10.635%	14,822	+1.096%
2026-04-21	67.0700	67.5880	66.3350	66.3350	-2.606%	19,043	-9.656%
2026-04-20	68.0500	68.3100	67.9960	68.1100	-0.974%	9,194	-12.010%
2026-04-17	69.9300	69.9300	68.6600	68.7800	+1.402%	7,435	-12.867%
2026-04-16	68.1300	68.1300	67.5915	67.8290	+2.662%	9,220	-11.645%
2026-04-15	65.5660	66.2390	65.5660	66.0700	+1.017%	11,814	-9.293%
2026-04-14	65.3300	65.4900	65.0600	65.4050	+2.227%	11,534	-8.371%
2026-04-13	62.5600	63.9800	62.5600	63.9800	+0.507%	17,033	-6.330%
2026-04-10	63.9600	63.9600	63.5800	63.6575	+0.836%	11,880	-5.856%
2026-04-09	63.2100	63.3700	62.5025	63.1300	-0.653%	19,097	-5.069%
2026-04-08	64.4600	64.4600	63.2900	63.5450	+3.275%	16,418	-5.689%
2026-04-07	61.5000	61.5300	60.5800	61.5300	+1.451%	50,995	-2.600%
2026-04-06	60.5500	61.3200	60.5500	60.6500	-0.460%	26,726	-1.187%
2026-04-02	60.3125	61.4100	60.3125	60.9300	+1.280%	26,054	-1.641%
2026-04-01	60.7000	60.9000	60.1600	60.1600	+0.300%	20,876	-0.382%
2026-03-31	58.5800	59.9800	58.5800	59.9800	-0.407%	27,476	-0.083%
2026-03-30	60.4300	60.7499	60.1650	60.2250	+0.325%	23,083	-0.490%
2026-03-27	60.2050	60.9000	59.7100	60.0300	-1.161%	146,956	-0.167%
2026-03-26	60.8600	61.7100	60.7300	60.7350	-0.451%	34,893	-1.325%
2026-03-25	61.2600	61.3400	60.7200	61.0100	+1.734%	29,877	-1.770%
2026-03-24	59.9400	60.3400	59.7050	59.9700	-1.333%	32,529	-0.067%
2026-03-23	61.4000	61.8315	60.4275	60.7800	+0.247%	29,586	-1.398%
2026-03-20	61.4600	61.5800	60.6300	60.6300	-2.178%	26,058	-1.155%
2026-03-19	61.3700	62.4099	61.2960	61.9800	-1.852%	19,861	-3.308%
2026-03-18	63.5900	63.5900	62.3700	63.1495	-1.236%	13,267	-5.098%
2026-03-17	63.8900	64.0800	63.6200	63.9400	-0.078%	24,706	-6.272%
2026-03-16	63.4600	63.9900	63.1650	63.9900	-0.312%	18,895	-6.345%
2026-03-13	65.2800	65.4300	64.1550	64.1900	-0.895%	13,629	-6.637%
2026-03-12	65.7300	65.9700	64.7700	64.7700	-2.027%	16,230	-7.473%
2026-03-11	65.3650	66.1100	65.1950	66.1100	+0.151%	11,080	-9.348%
2026-03-10	67.3380	67.3380	65.9325	66.0100	-1.433%	27,554	-9.211%
2026-03-09	65.5700	67.1350	65.0400	66.9700	+0.075%	17,367	-10.512%
2026-03-06	66.2100	67.0900	66.0070	66.9200	-0.343%	11,606	-10.445%
2026-03-05	66.9200	67.8699	66.6200	67.1500	-1.017%	19,834	-10.752%
2026-03-04	67.0300	68.0200	66.7800	67.8400	+2.038%	12,440	-11.660%
2026-03-03	66.3500	66.6400	65.7701	66.4850	-3.323%	21,797	-9.859%
2026-03-02	68.7800	69.0900	68.5400	68.7700	-1.462%	10,199	-12.854%
2026-02-27	69.6700	69.7900	69.1400	69.7900	+0.707%	15,197	-14.128%
2026-02-26	69.1900	69.3000	68.8170	69.3000	+2.273%	12,817	-13.521%
2026-02-25	68.3500	68.4900	67.5825	67.7600	+3.910%	14,904	-11.555%
2026-02-24	65.0100	65.3500	64.7125	65.2100	+0.944%	13,047	-8.097%
2026-02-23	65.2100	65.2100	64.4200	64.6000	-0.859%	29,146	-7.229%
2026-02-20	64.6400	65.3000	64.6400	65.1600	+0.478%	11,097	-8.026%
2026-02-19	64.4700	64.8500	64.3705	64.8500	+0.449%	11,500	-7.587%
2026-02-18	64.6200	65.0000	64.4350	64.5600	-0.386%	73,512	-7.172%
2026-02-17	64.4900	64.8300	64.3305	64.8100	+0.543%	27,626	-7.530%
2026-02-13	64.7600	64.7600	64.2400	64.4600	+0.782%	21,955	-7.028%
2026-02-12	64.0900	64.5500	63.9600	63.9600	-2.767%	22,592	-6.301%
2026-02-11	66.0500	66.1100	65.5490	65.7800	-2.302%	19,392	-8.893%
2026-02-10	67.0400	67.4550	67.0200	67.3300	+0.208%	11,693	-10.991%
2026-02-09	67.0000	67.1900	66.6725	67.1900	+1.757%	23,676	-10.805%
2026-02-06	66.0900	66.2100	65.9000	66.0300	-0.091%	12,507	-9.238%
2026-02-05	65.7700	66.7528	65.5700	66.0900	+1.802%	23,965	-9.321%
2026-02-04	64.7800	65.1850	64.6500	64.9200	+2.301%	21,058	-7.686%
2026-02-03	62.8200	63.5100	62.8200	63.4600	-2.098%	24,825	-5.563%
2026-02-02	65.0500	65.0500	64.6350	64.8200	+1.155%	15,139	-7.544%
2026-01-30	64.3250	64.3400	63.9950	64.0800	-0.897%	17,136	-6.476%
2026-01-29	65.3600	65.3600	64.4400	64.6600	-0.638%	9,597	-7.315%
2026-01-28	65.5800	65.5800	64.8600	65.0750	-1.308%	8,278	-7.906%
2026-01-27	66.1900	66.1900	65.3925	65.9375	+1.481%	12,191	-9.111%
2026-01-26	64.7900	65.1500	64.7200	64.9750	+0.815%	12,162	-7.765%
2026-01-23	63.6900	64.8100	63.6900	64.4500	+0.782%	16,267	-7.013%
2026-01-22	63.9300	64.4599	63.8200	63.9500	+0.487%	17,823	-6.286%
2026-01-21	63.4800	63.8900	63.0525	63.6400	+1.112%	17,880	-5.830%
2026-01-20	63.3400	63.4550	62.9200	62.9400	-0.206%	22,903	-4.782%
2026-01-16	63.3200	63.3200	62.8250	63.0700	-0.505%	11,967	-4.979%
2026-01-15	63.0100	63.9200	62.9100	63.3900	+1.036%	15,943	-5.458%
2026-01-14	62.7700	62.9600	62.7400	62.7400	-0.681%	14,347	-4.479%
2026-01-13	64.2000	64.2000	63.1700	63.1700	-0.047%	23,622	-5.129%
2026-01-12	63.2700	63.4060	62.9500	63.2000	-1.542%	326,954	-5.174%
2026-01-09	64.3780	64.6350	63.9050	64.1900	+0.281%	256,430	-6.637%
2026-01-08	63.4485	64.0799	63.4350	64.0100	-0.806%	10,054	-6.374%
2026-01-07	64.1500	64.6220	64.0200	64.5300	+1.379%	10,974	-7.128%
2026-01-06	63.1000	63.6800	63.1000	63.6525	-1.680%	20,246	-5.848%
2026-01-05	63.5600	64.8050	63.5450	64.7400	+3.106%	18,176	-7.430%
2026-01-02	62.9900	62.9900	62.2460	62.7900	-1.429%	13,199	-4.555%
2025-12-31	63.6975	63.7000	63.5825	63.7000	-0.016%	4,659	-5.918%
2025-12-30	63.8375	63.9550	63.7100	63.7100	-0.204%	7,323	-5.933%
2025-12-29	64.2350	64.2550	63.5100	63.8400	-0.156%	10,990	-6.125%
2025-12-26	64.0200	64.0799	63.7000	63.9400	-0.016%	11,050	-6.272%
2025-12-24	63.9100	63.9500	63.7700	63.9500	+0.157%	6,988	-6.286%
2025-12-23	63.9500	64.0200	63.6925	63.8500	-0.125%	11,190	-6.139%
2025-12-22	63.9700	64.0899	63.6650	63.9300	+0.598%	11,934	-6.257%
2025-12-19	63.2800	63.7100	63.2425	63.5500	+0.617%	18,496	-5.696%
2025-12-18	63.1200	63.3500	63.1125	63.1600	+1.789%	18,788	-5.114%
2025-12-17	62.0050	62.3270	62.0050	62.0500	-0.879%	13,073	-3.417%
2025-12-16	62.6150	63.1100	62.5300	62.6000	+1.805%	20,250	-4.265%
2025-12-15	61.5200	61.8460	61.1900	61.4900	+1.335%	18,767	-2.537%
2025-12-12	60.7400	61.0300	60.4900	60.6800	-0.752%	17,186	-1.236%
2025-12-11	60.8201	61.2200	60.7300	61.1400	+1.680%	29,912	-1.979%
2025-12-10	59.7500	60.5200	59.5400	60.1300	+1.280%	29,478	-0.333%
2025-12-09	59.9900	59.9900	59.3700	59.3700	-3.006%	26,824	+0.943%
2025-12-08	61.5100	61.5100	60.9200	61.2100	-1.544%	24,073	-2.091%
2025-12-05	62.3925	62.5000	61.9800	62.1700	-0.361%	12,547	-3.603%
2025-12-04	62.7200	62.7300	62.2300	62.3950	+1.166%	21,554	-3.951%
2025-12-03	61.5900	61.8200	61.5200	61.6760	+0.368%	16,834	-2.831%
2025-12-02	61.3200	61.5800	61.2400	61.4500	-1.269%	33,131	-2.474%
2025-12-01	62.4200	62.6600	62.0700	62.2400	-2.552%	17,649	-3.711%
2025-11-28	63.5500	63.9380	63.4901	63.8700	+1.542%	12,499	-6.169%
2025-11-26	62.6540	63.1499	62.6540	62.9000	+0.624%	17,367	-4.722%
2025-11-25	62.5800	62.7700	62.0900	62.5100	0.000%	18,149	-4.127%
2025-11-24	62.7700	62.8700	62.5000	62.5100	+0.144%	16,055	-4.127%
2025-11-21	62.1300	62.5550	62.0800	62.4200	+0.483%	17,738	-3.989%
2025-11-20	63.2700	63.2700	62.1200	62.1200	-1.662%	16,945	-3.525%
2025-11-19	63.6200	63.6775	62.9800	63.1700	-0.801%	15,986	-5.129%
2025-11-18	63.8600	64.0400	63.1400	63.6800	-1.485%	21,336	-5.889%
2025-11-17	64.7850	64.9600	64.4900	64.6400	-0.844%	17,890	-7.287%
2025-11-14	65.1900	65.3340	65.1900	65.1900	-0.776%	8,521	-8.069%
2025-11-13	65.5375	66.0500	65.3400	65.7000	+0.137%	10,411	-8.782%
2025-11-12	65.7375	65.8500	65.3700	65.6100	-0.322%	12,815	-8.657%
2025-11-11	65.7850	65.9599	65.6625	65.8220	+1.187%	8,417	-8.951%
2025-11-10	64.7850	65.0500	64.6550	65.0500	+0.262%	9,538	-7.871%
2025-11-07	63.8700	64.8800	63.8700	64.8800	-0.962%	14,325	-7.629%
2025-11-06	64.9300	65.5100	64.9100	65.5100	-0.803%	31,519	-8.518%
2025-11-05	66.0650	66.3000	65.9750	66.0400	-0.015%	12,715	-9.252%
2025-11-04	66.0500	66.5199	65.9350	66.0500	+0.456%	17,323	-9.266%
2025-11-03	65.7700	65.8600	65.6100	65.7500	+0.336%	17,320	-8.852%
2025-10-31	65.4200	65.7300	65.4100	65.5300	+0.314%	12,127	-8.546%
2025-10-30	65.4325	65.5100	65.1400	65.3248	-0.843%	11,562	-8.258%
2025-10-29	66.2950	66.4315	65.7000	65.8800	-1.694%	9,854	-9.032%
2025-10-28	66.9100	67.1855	66.7300	67.0150	-0.067%	53,677	-10.572%
2025-10-27	66.7000	67.0999	66.7000	67.0600	+0.374%	8,079	-10.632%
2025-10-24	66.9525	67.0425	66.6850	66.8100	+0.648%	6,260	-10.298%
2025-10-23	65.8475	66.6844	65.7625	66.3800	+2.931%	12,300	-9.717%
2025-10-22	64.9050	65.2300	64.4900	64.4900	+0.249%	266,305	-7.071%
2025-10-21	64.0400	64.6800	64.0400	64.3300	+0.815%	130,683	-6.840%
2025-10-20	63.6150	63.9225	63.6050	63.8100	-0.344%	6,173	-6.081%
2025-10-17	63.5170	64.0300	63.5170	64.0300	+0.317%	9,020	-6.403%
2025-10-16	63.4050	64.0920	63.2950	63.8275	+1.233%	17,561	-6.106%
2025-10-15	62.8700	63.2700	62.8600	63.0500	+1.563%	11,125	-4.948%
2025-10-14	61.6850	62.5200	61.6850	62.0800	-0.973%	28,472	-3.463%
2025-10-13	62.4800	62.8500	62.2350	62.6900	-0.270%	17,957	-4.403%
2025-10-10	63.3450	63.4625	62.8600	62.8600	-0.443%	11,575	-4.661%
2025-10-09	63.3775	63.4575	62.9850	63.1400	-0.418%	12,959	-5.084%
2025-10-08	63.4150	63.4500	63.0880	63.4050	+0.547%	7,733	-5.481%
2025-10-07	63.1750	63.4100	62.8700	63.0600	-0.536%	6,889	-4.964%
2025-10-06	63.2450	63.4000	63.1600	63.4000	-1.019%	11,477	-5.473%
2025-10-03	63.7250	64.2900	63.6950	64.0530	+0.998%	8,697	-6.437%
2025-10-02	63.1400	63.4200	63.0000	63.4200	+0.253%	14,567	-5.503%
2025-10-01	63.3700	63.3700	62.9950	63.2600	+1.200%	11,377	-5.264%
2025-09-30	61.9101	62.6300	61.9101	62.5100	+1.329%	25,697	-4.127%
2025-09-29	61.1800	61.7180	61.1800	61.6900	+1.314%	13,417	-2.853%
2025-09-26	60.5250	60.8900	60.3250	60.8900	+1.247%	12,859	-1.577%
2025-09-25	59.7950	60.2000	59.7500	60.1400	-0.430%	38,669	-0.349%
2025-09-24	60.5850	60.5850	60.2301	60.4000	-0.723%	9,513	-0.778%
2025-09-23	61.0850	61.0850	60.6525	60.8400	-0.033%	10,038	-1.496%
2025-09-22	60.5401	60.9800	60.1450	60.8600	+0.148%	18,005	-1.528%
2025-09-19	60.8825	60.9450	60.5350	60.7700	-0.164%	10,534	-1.382%
2025-09-18	60.9700	61.0600	60.7101	60.8700	-0.066%	8,339	-1.544%
2025-09-17	61.8475	61.8475	60.9100	60.9100	-1.072%	12,214	-1.609%
2025-09-16	61.9000	61.9500	61.2750	61.5700	+0.146%	11,473	-2.664%
2025-09-15	62.4650	62.4650	60.7900	61.4800	-2.459%	26,561	-2.521%
2025-09-12	62.7950	63.0300	62.7325	63.0300	+1.156%	7,243	-4.918%
2025-09-11	62.4250	62.6299	62.1700	62.3100	+0.516%	8,744	-3.820%
2025-09-10	62.1000	62.1000	61.8250	61.9900	+0.275%	6,189	-3.323%
2025-09-09	62.2975	62.2975	61.6700	61.8200	-0.977%	10,113	-3.057%
2025-09-08	62.2600	62.6100	62.1075	62.4300	+0.840%	8,340	-4.004%
2025-09-05	61.9050	62.2650	61.7425	61.9100	+1.809%	10,665	-3.198%
2025-09-04	60.7150	60.8100	60.4300	60.8100	+1.249%	8,725	-1.447%
2025-09-03	59.8850	60.2500	59.8850	60.0600	+1.060%	13,116	-0.216%
2025-09-02	59.7150	59.7800	59.4300	59.4300	-1.492%	10,597	+0.841%
2025-08-29	60.2775	60.3600	60.2270	60.3300	-0.149%	11,238	-0.663%
2025-08-28	60.6250	60.6250	60.4200	60.4200	-0.132%	11,885	-0.811%
2025-08-27	60.5050	60.6600	60.3701	60.5000	-0.706%	12,503	-0.942%
2025-08-26	61.2780	61.2930	60.6300	60.9300	-1.084%	10,019	-1.641%
2025-08-25	62.9501	62.9820	61.5500	61.5980	-3.072%	7,898	-2.708%
2025-08-22	62.7750	63.8500	62.7750	63.5500	+1.291%	13,663	-5.696%
2025-08-21	62.7775	62.8450	62.5970	62.7400	-2.015%	9,029	-4.479%
2025-08-20	63.7150	64.0999	63.6300	64.0300	+2.432%	18,312	-6.403%
2025-08-19	62.8175	62.8800	62.4600	62.5100	+0.208%	9,465	-4.127%
2025-08-18	62.1680	62.3800	62.1100	62.3800	-0.669%	10,813	-3.928%
2025-08-15	63.0250	63.0250	62.6100	62.8000	+0.239%	8,232	-4.570%
2025-08-14	62.1025	62.6500	62.0475	62.6500	-0.048%	19,813	-4.342%
2025-08-13	62.2075	62.6850	62.2075	62.6800	+0.853%	4,978	-4.387%
2025-08-12	61.8315	62.2700	61.8315	62.1500	+0.762%	7,520	-3.572%
2025-08-11	61.7450	61.8150	61.5950	61.6800	-0.868%	9,232	-2.837%
2025-08-08	61.9800	62.2200	61.9800	62.2200	-0.686%	7,711	-3.680%
2025-08-07	62.7000	62.7550	62.4300	62.6500	+0.918%	11,166	-4.342%
2025-08-06	62.0750	62.0900	61.7750	62.0800	-0.177%	6,205	-3.463%
2025-08-05	61.7950	62.2000	61.7950	62.1900	+0.958%	11,759	-3.634%
2025-08-04	61.7000	61.8600	61.4800	61.6000	+0.785%	13,781	-2.711%
2025-08-01	61.3500	61.4315	60.8500	61.1201	-1.180%	7,682	-1.947%
2025-07-31	62.0000	62.0000	61.5601	61.8500	+0.016%	11,042	-3.104%
2025-07-30	62.4615	62.4615	61.4400	61.8400	-1.072%	7,097	-3.089%
2025-07-29	62.8575	62.8575	62.3615	62.5101	-1.026%	17,304	-4.127%
2025-07-28	63.8300	63.8300	63.1425	63.1580	-2.823%	7,546	-5.111%
2025-07-25	65.3400	65.4350	64.4700	64.9925	-1.459%	4,687	-7.789%
2025-07-24	65.7025	66.2034	65.6100	65.9550	-0.144%	5,278	-9.135%
2025-07-23	65.4175	66.0500	65.2750	66.0500	+1.327%	7,671	-9.266%
2025-07-22	64.7450	65.1850	64.7300	65.1850	+0.250%	4,697	-8.062%
2025-07-21	65.0625	65.2300	65.0227	65.0227	+0.545%	4,999	-7.832%
2025-07-18	65.0850	65.2425	64.6700	64.6700	+0.357%	5,111	-7.330%
2025-07-17	64.7625	64.7625	64.1400	64.4400	-1.241%	7,680	-6.999%
2025-07-16	64.8650	65.3200	64.8225	65.2500	+1.351%	16,571	-8.153%
2025-07-15	64.9450	64.9450	64.3700	64.3800	-1.152%	8,871	-6.912%
2025-07-14	65.1675	65.2750	65.1200	65.1300	-0.701%	4,590	-7.984%
2025-07-11	65.6500	65.6500	65.2600	65.5900	-0.455%	39,949	-8.629%
2025-07-10	65.5950	65.9784	65.5950	65.8900	+0.703%	9,906	-9.045%
2025-07-09	65.5550	65.7000	65.2150	65.4300	-0.464%	10,334	-8.406%
2025-07-08	64.9400	65.7350	64.9400	65.7350	-0.159%	8,839	-8.831%
2025-07-07	65.8450	65.9490	65.4500	65.8400	0.000%	8,982	-8.976%
2025-07-03	65.9750	66.3925	65.8400	65.8400	-0.559%	5,136	-8.976%
2025-07-02	65.8475	66.3200	65.7700	66.2100	-1.627%	11,341	-9.485%
2025-07-01	67.5250	68.1000	67.3050	67.3050	-2.059%	4,686	-10.958%
2025-06-30	68.2050	68.7200	67.9400	68.7200	+0.409%	7,265	-12.791%
2025-06-27	68.4075	69.5800	68.4075	68.4400	+1.634%	6,603	-12.434%
2025-06-26	67.6999	67.6999	66.6800	67.3400	+1.907%	7,373	-11.004%
2025-06-25	66.2350	66.2350	65.6850	66.0800	-0.452%	4,954	-9.307%
2025-06-24	66.5350	66.8299	66.1600	66.3800	-0.060%	15,223	-9.717%
2025-06-23	65.2500	66.4200	65.2500	66.4200	+1.296%	7,097	-9.771%
2025-06-20	65.4550	65.7150	65.4550	65.5700	+0.008%	6,310	-8.601%
2025-06-18	65.8850	66.1064	65.5000	65.5650	-1.164%	13,616	-8.595%
2025-06-17	67.0050	67.0600	66.3375	66.3375	-1.783%	36,924	-9.659%
2025-06-16	67.9625	67.9800	67.4301	67.5420	+0.330%	18,666	-11.270%
2025-06-13	67.0550	67.3200	67.0200	67.3200	-0.971%	7,403	-10.977%
2025-06-12	68.0200	68.0200	67.8350	67.9800	+0.846%	7,237	-11.842%
2025-06-11	67.3075	67.5750	67.2300	67.4100	-0.926%	6,408	-11.096%
2025-06-10	67.7025	68.0400	67.7025	68.0400	-0.497%	3,523	-11.919%
2025-06-09	68.2815	68.5730	68.0100	68.3800	-0.422%	11,007	-12.357%
2025-06-06	68.5501	68.6700	68.4500	68.6700	+0.321%	5,148	-12.728%
2025-06-05	68.7900	68.7900	68.4425	68.4500	-0.898%	7,614	-12.447%
2025-06-04	69.2899	69.2899	68.9550	69.0700	+1.454%	3,528	-13.233%
2025-06-03	68.1900	68.3300	68.0800	68.0800	-1.090%	90,282	-11.971%
2025-06-02	68.4425	68.9900	68.3750	68.8300	+0.717%	11,223	-12.930%
2025-05-30	68.6499	68.7999	67.9800	68.3400	-0.197%	119,640	-12.306%
2025-05-29	68.4225	68.6199	68.2575	68.4750	+0.839%	11,880	-12.479%
2025-05-28	68.2200	68.2280	67.9050	67.9050	-0.782%	7,614	-11.744%
2025-05-27	69.0450	69.0950	68.2400	68.4400	+0.721%	10,488	-12.434%
2025-05-23	67.7225	67.9875	67.5325	67.9500	+0.354%	8,456	-11.803%
2025-05-22	67.6325	67.7100	67.4125	67.7100	-0.646%	9,984	-11.490%
2025-05-21	68.5900	68.5900	68.1500	68.1500	-0.190%	7,452	-12.062%
2025-05-20	68.4100	68.4900	68.2050	68.2800	+0.649%	7,087	-12.229%
2025-05-19	67.3900	68.0050	67.3150	67.8400	+1.648%	13,268	-11.660%
2025-05-16	66.5300	66.7650	66.3550	66.7400	+0.301%	26,173	-10.204%
2025-05-15	66.1300	66.5400	66.1250	66.5400	+1.464%	8,962	-9.934%
2025-05-14	65.7450	65.7450	65.4325	65.5800	-0.228%	5,343	-8.615%
2025-05-13	65.4790	65.8050	65.4790	65.7300	+1.781%	110,093	-8.824%
2025-05-12	64.3800	64.6800	64.2025	64.5800	+0.062%	72,692	-7.200%
2025-05-09	64.7400	64.9199	64.3400	64.5400	+0.545%	79,378	-7.143%
2025-05-08	64.8400	64.8725	64.0700	64.1900	+0.187%	66,718	-6.637%
2025-05-07	64.2300	64.2730	64.0525	64.0700	-0.728%	6,297	-6.462%
2025-05-06	64.1950	64.5400	64.1950	64.5400	+1.303%	5,401	-7.143%
2025-05-05	63.7200	64.0100	63.7100	63.7100	+0.013%	14,165	-5.933%
2025-05-02	63.9000	64.0000	63.6475	63.7015	+1.274%	6,529	-5.921%
2025-05-01	62.0900	63.4500	61.2801	62.9000	-0.789%	20,284	-4.722%
2025-04-30	62.5400	63.4000	62.5400	63.4000	+2.159%	4,628	-5.473%
2025-04-29	62.2300	62.2300	61.9701	62.0601	-1.453%	8,963	-3.432%
2025-04-28	63.0050	63.0050	62.8600	62.9750	-1.122%	5,161	-4.835%
2025-04-25	63.7950	63.7950	63.3750	63.6899	-0.516%	4,409	-5.903%
2025-04-24	63.9125	64.3600	63.9125	64.0200	+3.225%	5,202	-6.389%
2025-04-23	61.9400	62.3700	60.9910	62.0200	+1.772%	11,610	-3.370%
2025-04-22	60.7300	61.0300	60.5000	60.9400	+1.103%	11,930	-1.657%
2025-04-21	60.3275	61.6850	59.6500	60.2750	-0.684%	11,654	-0.572%
2025-04-17	60.4600	60.7500	60.2900	60.6900	+0.680%	10,956	-1.252%
2025-04-16	60.4225	60.5800	60.0700	60.2800	-0.133%	29,429	-0.581%
2025-04-15	60.1675	60.5625	60.1500	60.3600	+0.083%	32,795	-0.712%
2025-04-14	59.3950	60.3100	59.3250	60.3100	+1.931%	17,370	-0.630%

.dark-mode .Vpr2Hb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vpr2Hb{ 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