Bureau Veritas (BVI)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.301886792453 | 26.5 | 26.96 | 25.56 | 536149 | 26.13706899 | DE |
| 4 | -0.1 | -0.377073906486 | 26.52 | 27 | 25.18 | 624129 | 26.15897093 | DE |
| 12 | -1.04 | -3.78732702112 | 27.46 | 28.68 | 25.18 | 683078 | 27.11320731 | DE |
| 26 | 2.12 | 8.72427983539 | 24.3 | 28.68 | 24.2 | 732780 | 26.90611894 | DE |
| 52 | 2.56 | 10.7292539816 | 23.86 | 28.68 | 20.67 | 661475 | 25.23116626 | DE |
| 156 | -0.88 | -3.22344322344 | 27.3 | 30.3 | 20.67 | 682851 | 25.72711727 | DE |
| 260 | 4.64 | 21.3039485767 | 21.78 | 30.3 | 15.165 | 725989 | 24.0239105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 26.42 | 0.3 | 1.15 | 26.02 | 26.96 | 26.02 | 1131632 |
| 1721752200 | 26.12 | -0.08 | -0.31 | 26.24 | 26.4 | 25.96 | 616067 |
| 1721665800 | 26.2 | 0.04 | 0.15 | 26.28 | 26.54 | 26.18 | 381471 |
| 1721406600 | 26.16 | -0.2 | -0.76 | 26.2 | 26.28 | 26.04 | 377854 |
| 1721320200 | 26.36 | 0.48 | 1.85 | 25.96 | 26.54 | 25.92 | 652938 |
| 1721233800 | 25.88 | -0.72 | -2.71 | 26.5 | 26.5 | 25.56 | 652414 |
| 1721147400 | 26.6 | 0.2 | 0.76 | 26.26 | 26.6 | 26.18 | 589351 |
| 1721061000 | 26.4 | -0.14 | -0.53 | 26.44 | 26.74 | 26.32 | 397623 |
| 1720801800 | 26.54 | 0.22 | 0.84 | 26.34 | 26.58 | 26.18 | 406701 |
| 1720715400 | 26.32 | 0.18 | 0.69 | 26.2 | 26.32 | 26.04 | 448950 |
| 1720629000 | 26.14 | 0.34 | 1.32 | 25.88 | 26.24 | 25.88 | 461023 |
| 1720542600 | 25.8 | -0.62 | -2.35 | 26.36 | 26.38 | 25.62 | 655988 |
| 1720456200 | 26.42 | 0.14 | 0.53 | 26.28 | 26.66 | 26.22 | 628592 |
| 1720197000 | 26.28 | 0.06 | 0.23 | 26.26 | 26.5 | 26.16 | 637206 |
| 1720110600 | 26.22 | 0.5 | 1.94 | 25.8 | 26.22 | 25.8 | 711483 |
| 1720024200 | 25.72 | 0.38 | 1.50 | 25.46 | 25.9 | 25.36 | 538955 |
| 1719937800 | 25.34 | -1.06 | -4.02 | 25.34 | 25.48 | 25.18 | 620645 |
| 1719851400 | 26.4 | 0.54 | 2.09 | 26.84 | 27 | 26.28 | 995891 |
| 1719592200 | 25.86 | -0.22 | -0.84 | 26.08 | 26.1 | 25.6 | 979433 |
| 1719505800 | 26.08 | -0.4 | -1.51 | 26.52 | 26.6 | 26.08 | 806055 |
| 1719419400 | 26.48 | -0.08 | -0.30 | 26.52 | 26.76 | 26.2 | 923945 |
| 1719333000 | 26.56 | -0.36 | -1.34 | 26.8 | 26.9 | 26.5 | 662024 |
| 1719246600 | 26.92 | 0.3 | 1.13 | 26.62 | 26.96 | 26.44 | 612690 |
| 1718987400 | 26.62 | -0.5 | -1.84 | 27.06 | 27.16 | 26.62 | 1690339 |
| 1718901000 | 27.12 | 0.52 | 1.95 | 26.64 | 27.12 | 26.64 | 754832 |
| 1718814600 | 26.6 | -0.38 | -1.41 | 26.9 | 26.9 | 26.56 | 506871 |
| 1718728200 | 26.98 | 0.58 | 2.20 | 26.56 | 27.02 | 26.46 | 800080 |
| 1718641800 | 26.4 | -0.26 | -0.98 | 26.7 | 27.02 | 26.32 | 1202873 |
| 1718382600 | 26.66 | -0.9 | -3.27 | 27.54 | 27.64 | 26.64 | 1270652 |
| 1718296200 | 27.56 | -0.9 | -3.16 | 28.38 | 28.4 | 27.56 | 953273 |
| 1718209800 | 28.46 | 0.62 | 2.23 | 27.88 | 28.68 | 27.88 | 636702 |
| 1718123400 | 27.84 | -0.22 | -0.78 | 28.16 | 28.2 | 27.76 | 662887 |
| 1718037000 | 28.06 | -0.14 | -0.50 | 27.72 | 28.06 | 27.58 | 841850 |
| 1717777800 | 28.2 | -0.12 | -0.42 | 28.36 | 28.5 | 28.12 | 717846 |
| 1717691400 | 28.32 | -0.16 | -0.56 | 28.5 | 28.68 | 28.28 | 709614 |
| 1717605000 | 28.48 | 0.74 | 2.67 | 27.86 | 28.5 | 27.86 | 875726 |
| 1717518600 | 27.74 | 0.06 | 0.22 | 27.72 | 27.92 | 27.6 | 736403 |
| 1717432200 | 27.68 | 0.08 | 0.29 | 27.72 | 27.94 | 27.54 | 708584 |
| 1717173000 | 27.6 | -0.16 | -0.58 | 27.74 | 27.94 | 27.6 | 1660248 |
| 1717086600 | 27.76 | 0.06 | 0.22 | 27.64 | 27.86 | 27.64 | 527956 |
| 1717000200 | 27.7 | -0.28 | -1.00 | 27.9 | 28.1 | 27.62 | 664840 |
| 1716913800 | 27.98 | 0 | 0.00 | 28.06 | 28.28 | 27.98 | 686033 |
| 1716827400 | 27.98 | -0.06 | -0.21 | 28.02 | 28.04 | 27.84 | 175818 |
| 1716568200 | 28.04 | 0.34 | 1.23 | 27.64 | 28.1 | 27.6 | 650322 |
| 1716481800 | 27.7 | 0.16 | 0.58 | 27.52 | 27.86 | 27.52 | 410638 |
| 1716395400 | 27.54 | 0.16 | 0.58 | 27.34 | 27.54 | 27.08 | 686167 |
| 1716309000 | 27.38 | 0 | 0.00 | 27.38 | 27.4 | 27.18 | 454005 |
| 1716222600 | 27.38 | -0.14 | -0.51 | 27.56 | 27.56 | 27.3 | 480472 |
| 1715963400 | 27.52 | -0.08 | -0.29 | 27.5 | 27.6 | 27.42 | 528937 |
| 1715877000 | 27.6 | -0.2 | -0.72 | 27.86 | 27.92 | 27.56 | 510658 |
| 1715790600 | 27.8 | 0.26 | 0.94 | 27.64 | 27.94 | 27.58 | 620645 |
| 1715704200 | 27.54 | -0.28 | -1.01 | 27.84 | 27.86 | 27.48 | 469635 |
| 1715617800 | 27.82 | -0.32 | -1.14 | 28.18 | 28.22 | 27.7 | 568836 |
| 1715358600 | 28.14 | -0.26 | -0.92 | 28.38 | 28.58 | 27.98 | 826819 |
| 1715272200 | 28.4 | 0.14 | 0.50 | 28.18 | 28.46 | 28.18 | 337141 |
| 1715185800 | 28.26 | 0.28 | 1.00 | 27.98 | 28.46 | 27.88 | 951768 |
| 1715099400 | 27.98 | 0.34 | 1.23 | 27.74 | 27.98 | 27.66 | 552979 |
| 1715013000 | 27.64 | -0.06 | -0.22 | 27.7 | 27.74 | 27.58 | 331235 |
| 1714753800 | 27.7 | 0.44 | 1.61 | 27.24 | 27.82 | 27.24 | 841276 |
| 1714667400 | 27.26 | -0.16 | -0.58 | 27.46 | 27.5 | 27.18 | 539315 |
| 1714494600 | 27.42 | -0.06 | -0.22 | 27.46 | 27.62 | 27.32 | 610176 |
| 1714408200 | 27.48 | -0.2 | -0.72 | 27.7 | 27.8 | 27.44 | 659964 |
| 1714149000 | 27.68 | 0.36 | 1.32 | 27.3 | 27.68 | 27.3 | 917163 |
| 1714062600 | 27.32 | 0.42 | 1.56 | 27.9 | 28.14 | 26.94 | 1051153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
