Bureau Veritas SA (PK) (BVRDF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.8973 | -2.96530072703 | 30.26 | 30.495 | 29.3627 | 2652 | 30.08605676 | CS |
| 26 | 4.4727 | 17.9698674166 | 24.89 | 30.495 | 24.850566 | 4766 | 26.94714279 | CS |
| 52 | 2.15002 | 7.90080212607 | 27.21268 | 30.495 | 23.07 | 2244 | 26.49587706 | CS |
| 156 | -2.3623 | -7.44617809299 | 31.725 | 34.343017 | 21.682253 | 1704 | 28.9340061 | CS |
| 260 | 4.3552 | 17.4155753274 | 25.0075 | 34.343017 | 16.91 | 1211 | 27.55386567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718919000 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1718746200 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1718659800 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1718400600 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1718314200 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1718227800 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1718141400 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1718055000 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1717795800 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1717709400 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1717622940 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1717536540 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1717450140 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1717190940 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1717104540 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1717018140 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1716931740 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1716586140 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1716499740 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1716413340 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1716326940 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1716240540 | 29.3627 | 0 | 0.00 | 29.3627 | 29.3627 | 29.3627 | 0 |
| 1715981340 | 29.3627 | -0.42 | -1.40 | 29.3627 | 29.3627 | 29.3627 | 200 |
| 1715894400 | 29.78 | 0 | 0.00 | 29.78 | 29.78 | 29.78 | 0 |
| 1715808000 | 29.78 | -0.4 | -1.32 | 30.402958 | 30.402958 | 29.78 | 4282 |
| 1715721600 | 30.178196 | 0 | 0.00 | 30.178196 | 30.178196 | 30.178196 | 0 |
| 1715635200 | 30.178196 | 0 | 0.00 | 30.178196 | 30.178196 | 30.178196 | 0 |
| 1715376000 | 30.178196 | -0.32 | -1.04 | 30.178196 | 30.178196 | 30.178196 | 7511 |
| 1715289600 | 30.495 | 0 | 0.00 | 30.495 | 30.495 | 30.495 | 0 |
| 1715203200 | 30.495 | 0.6 | 1.99 | 30.495 | 30.495 | 30.495 | 3019 |
| 1715117400 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1715031000 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1714771800 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1714685400 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1714599000 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1714512600 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1714426140 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1714166940 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1714080540 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1713994140 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1713907740 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1713821340 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1713562140 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1713475740 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1713389340 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1713302940 | 29.9 | 0.38 | 1.29 | 29.9 | 29.9 | 29.9 | 100 |
| 1713216180 | 29.52 | 0 | 0.00 | 29.52 | 29.52 | 29.52 | 0 |
| 1712956980 | 29.52 | 0 | 0.00 | 29.52 | 29.52 | 29.52 | 0 |
| 1712870580 | 29.52 | 0 | 0.00 | 29.52 | 29.52 | 29.52 | 0 |
| 1712784180 | 29.52 | 0 | 0.00 | 29.52 | 29.52 | 29.52 | 0 |
| 1712697780 | 29.52 | 0 | 0.00 | 29.52 | 29.52 | 29.52 | 0 |
| 1712611380 | 29.52 | 0 | 0.00 | 29.52 | 29.52 | 29.52 | 0 |
| 1712352180 | 29.52 | 0 | 0.00 | 29.52 | 29.52 | 29.52 | 0 |
| 1712265780 | 29.52 | 2.69 | 10.03 | 30.26 | 30.26 | 29.52 | 800 |
| 1712151000 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1712064600 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1711978200 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1711632600 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1711546200 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1711459800 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1711373400 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1711114200 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1711027800 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
