Bureau Veritas More Historical Data - 4BV | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Germany
TG
Bureau Veritas (4BV)
Bureau Veritas (4BV) Historical

4BV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	26.72	-0.44	-1.62%	27.16	27.16	26.72	51
Jun 20 2024	27.16	0.52	1.95%	26.70	27.20	26.70	492
Jun 19 2024	26.64	-0.44	-1.62%	27.08	27.08	26.48	235
Jun 18 2024	27.08	0.58	2.19%	26.72	27.08	26.52	182
Jun 17 2024	26.50	-0.18	-0.67%	26.90	26.90	26.44	2,104
Jun 14 2024	26.68	-1.02	-3.68%	27.72	27.72	26.56	246
Jun 13 2024	27.70	-0.70	-2.46%	28.46	28.50	27.66	128
Jun 12 2024	28.40	0.38	1.36%	28.56	28.58	28.38	15
Jun 11 2024	28.02	0.08	0.29%	28.02	28.02	28.02	185
Jun 10 2024	27.94	-0.38	-1.34%	27.98	28.12	27.84	327
Jun 07 2024	28.32	-0.06	-0.21%	28.24	28.40	28.24	77
Jun 06 2024	28.38	-0.10	-0.35%	28.60	28.60	28.38	6
Jun 05 2024	28.48	0.74	2.67%	27.98	28.48	27.98	1,570
Jun 04 2024	27.74	0.04	0.14%	27.54	27.74	27.54	194
Jun 03 2024	27.70	-0.10	-0.36%	27.78	27.82	27.70	7
May 31 2024	27.80	-0.02	-0.07%	27.88	27.94	27.80	34
May 30 2024	27.82	0.00	0.00%	27.68	27.82	27.68	6
May 29 2024	27.82	-0.26	-0.93%	27.98	28.04	27.62	250
May 28 2024	28.08	0.00	0.00%	28.06	28.16	28.04	16
May 27 2024	28.08	-0.14	-0.50%	28.16	28.18	27.84	55
May 24 2024	28.22	0.64	2.32%	27.58	28.22	27.58	436
May 23 2024	27.58	0.34	1.25%	27.68	27.80	27.58	217
May 22 2024	27.24	-0.08	-0.29%	27.46	27.46	27.24	20
May 21 2024	27.32	-0.12	-0.44%	27.36	27.40	27.26	125
May 20 2024	27.44	-0.02	-0.07%	27.76	27.76	27.40	255
May 17 2024	27.46	-0.32	-1.15%	27.58	27.58	27.46	5
May 16 2024	27.78	0.00	0.00%	27.90	27.90	27.78	19
May 15 2024	27.78	0.08	0.29%	27.68	27.78	27.54	17
May 14 2024	27.70	-0.22	-0.79%	27.88	27.88	27.66	26
May 13 2024	27.92	-0.28	-0.99%	28.26	28.26	27.92	11
May 10 2024	28.20	-0.28	-0.98%	28.48	28.52	28.02	16
May 09 2024	28.48	0.50	1.79%	28.28	28.48	28.14	47
May 08 2024	27.98	0.18	0.65%	28.02	28.02	27.98	2
May 07 2024	27.80	0.20	0.72%	27.60	27.80	27.60	22
May 06 2024	27.60	-0.18	-0.65%	27.70	27.70	27.60	456
May 03 2024	27.78	0.46	1.68%	27.32	27.78	27.32	51
May 02 2024	27.32	-0.16	-0.58%	27.44	27.44	27.30	15
Apr 30 2024	27.48	-0.08	-0.29%	27.58	27.62	27.44	182
Apr 29 2024	27.56	0.10	0.36%	27.76	27.76	27.56	16
Apr 26 2024	27.46	-0.02	-0.07%	27.62	27.62	27.44	827
Apr 25 2024	27.48	0.52	1.93%	26.90	27.68	26.88	132
Apr 24 2024	26.96	-0.20	-0.74%	27.06	27.16	26.96	828
Apr 23 2024	27.16	-0.40	-1.45%	27.16	27.16	27.16	1
Apr 22 2024	27.56	0.28	1.03%	27.60	27.60	27.32	21
Apr 19 2024	27.28	0.10	0.37%	26.88	27.30	26.88	54
Apr 18 2024	27.18	0.38	1.42%	26.80	27.20	26.80	917
Apr 17 2024	26.80	-0.06	-0.22%	26.94	26.94	26.80	17
Apr 16 2024	26.86	-0.22	-0.81%	26.58	26.94	26.46	137
Apr 15 2024	27.08	0.14	0.52%	27.04	27.12	26.92	673
Apr 12 2024	26.94	-0.26	-0.96%	27.28	27.28	26.80	30
Apr 11 2024	27.20	0.06	0.22%	27.12	27.20	26.88	22
Apr 10 2024	27.14	0.18	0.67%	27.06	27.14	27.06	36
Apr 09 2024	26.96	-0.16	-0.59%	27.00	27.16	26.82	229
Apr 08 2024	27.12	-0.52	-1.88%	27.78	27.78	27.08	12
Apr 05 2024	27.64	0.14	0.51%	27.24	27.70	27.12	593
Apr 04 2024	27.50	-0.70	-2.48%	28.18	28.18	27.22	18,015
Apr 03 2024	28.20	0.30	1.08%	27.78	28.24	27.78	154
Apr 02 2024	27.90	-0.50	-1.76%	28.34	28.34	27.90	580
Mar 28 2024	28.40	0.11	0.39%	28.33	28.40	28.20	33
Mar 27 2024	28.29	0.21	0.75%	28.15	28.30	28.14	21
Mar 26 2024	28.08	-0.06	-0.21%	28.21	28.21	28.04	61
Mar 25 2024	28.14	0.40	1.44%	28.17	28.25	27.94	459

Delayed Upgrade Clock