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 | 0.48 | 1.59151193634 | 30.16 | 30.68 | 29.68 | 958501 | 29.99688362 | DE |
| 4 | 1.14 | 3.86440677966 | 29.5 | 30.68 | 28.96 | 676841 | 29.76108687 | DE |
| 12 | 5.18 | 20.34564022 | 25.46 | 30.68 | 25.36 | 607791 | 28.38528706 | DE |
| 26 | 2.72 | 9.74212034384 | 27.92 | 30.68 | 25.18 | 709019 | 27.76634956 | DE |
| 52 | 7.23 | 30.8842375053 | 23.41 | 30.68 | 20.67 | 684590 | 25.93967573 | DE |
| 156 | 4 | 15.015015015 | 26.64 | 30.68 | 20.67 | 683010 | 25.79789269 | DE |
| 260 | 8.44 | 38.018018018 | 22.2 | 30.68 | 15.165 | 723776 | 24.27809738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 30.36 | -0.02 | -0.07 | 30.54 | 30.6 | 30.22 | 401583 |
| 1727109000 | 30.38 | 0.44 | 1.47 | 29.92 | 30.4 | 29.9 | 756068 |
| 1726849800 | 29.94 | 0.22 | 0.74 | 29.7 | 30.08 | 29.7 | 1970255 |
| 1726763400 | 29.72 | -0.2 | -0.67 | 30.1 | 30.1 | 29.72 | 977138 |
| 1726677000 | 29.92 | -0.28 | -0.93 | 30.16 | 30.2 | 29.68 | 687463 |
| 1726590600 | 30.2 | 0.22 | 0.73 | 30.08 | 30.2 | 29.98 | 516002 |
| 1726504200 | 29.98 | -0.06 | -0.20 | 29.9 | 30.02 | 29.84 | 357573 |
| 1726245000 | 30.04 | 0.24 | 0.81 | 29.8 | 30.1 | 29.8 | 777985 |
| 1726158600 | 29.8 | 0.44 | 1.50 | 29.48 | 29.8 | 29.46 | 736485 |
| 1726072200 | 29.36 | 0.22 | 0.75 | 29.12 | 29.36 | 28.96 | 568112 |
| 1725985800 | 29.14 | 0.02 | 0.07 | 29.16 | 29.48 | 29 | 978883 |
| 1725899400 | 29.12 | -0.1 | -0.34 | 29.3 | 29.36 | 29.12 | 528831 |
| 1725640200 | 29.22 | -0.18 | -0.61 | 29.4 | 29.64 | 29.16 | 519627 |
| 1725553800 | 29.4 | -0.34 | -1.14 | 29.64 | 29.74 | 29.4 | 604584 |
| 1725467400 | 29.74 | -0.06 | -0.20 | 29.52 | 29.74 | 29.48 | 638169 |
| 1725381000 | 29.8 | -0.06 | -0.20 | 29.86 | 29.94 | 29.64 | 366424 |
| 1725294600 | 29.86 | 0.02 | 0.07 | 29.86 | 29.88 | 29.52 | 338549 |
| 1725035400 | 29.84 | 0 | 0.00 | 29.76 | 29.92 | 29.72 | 904270 |
| 1724949000 | 29.84 | 0.44 | 1.50 | 29.34 | 29.94 | 29.34 | 491781 |
| 1724862600 | 29.4 | -0.12 | -0.41 | 29.5 | 29.64 | 29.4 | 417043 |
| 1724776200 | 29.52 | 0.08 | 0.27 | 29.44 | 29.66 | 29.28 | 586940 |
| 1724689800 | 29.44 | 0.1 | 0.34 | 29.36 | 29.62 | 29.36 | 426751 |
| 1724430600 | 29.34 | 0 | 0.00 | 29.38 | 29.44 | 29.28 | 528624 |
| 1724344200 | 29.34 | 0.22 | 0.76 | 29.1 | 29.36 | 29.1 | 577051 |
| 1724257800 | 29.12 | 0.06 | 0.21 | 29.06 | 29.36 | 28.94 | 456906 |
| 1724171400 | 29.06 | 0.02 | 0.07 | 29.1 | 29.3 | 29.06 | 600847 |
| 1724085000 | 29.04 | 0.32 | 1.11 | 28.66 | 29.04 | 28.6 | 542071 |
| 1723825800 | 28.72 | 0.28 | 0.98 | 28.5 | 28.72 | 28.34 | 409864 |
| 1723739400 | 28.44 | 0.14 | 0.49 | 28.34 | 28.56 | 28.28 | 379514 |
| 1723653000 | 28.3 | 0.12 | 0.43 | 28.22 | 28.34 | 28.12 | 213830 |
| 1723566600 | 28.18 | 0.22 | 0.79 | 28.06 | 28.2 | 27.92 | 309792 |
| 1723480200 | 27.96 | -0.14 | -0.50 | 28.08 | 28.24 | 27.92 | 259487 |
| 1723221000 | 28.1 | 0.38 | 1.37 | 27.82 | 28.1 | 27.76 | 347403 |
| 1723134600 | 27.72 | -0.42 | -1.49 | 27.96 | 27.96 | 27.58 | 531225 |
| 1723048200 | 28.14 | 0.48 | 1.74 | 27.78 | 28.14 | 27.74 | 529143 |
| 1722961800 | 27.66 | -0.04 | -0.14 | 27.74 | 27.9 | 27.58 | 512354 |
| 1722875400 | 27.7 | -0.36 | -1.28 | 27.38 | 27.82 | 27.3 | 567318 |
| 1722616200 | 28.06 | -0.68 | -2.37 | 28.48 | 28.62 | 28.06 | 638491 |
| 1722529800 | 28.74 | -0.26 | -0.90 | 28.94 | 29.12 | 28.6 | 550419 |
| 1722443400 | 29 | 0.22 | 0.76 | 29.04 | 29.24 | 28.94 | 812336 |
| 1722357000 | 28.78 | 0.28 | 0.98 | 28.58 | 29 | 28.52 | 682271 |
| 1722270600 | 28.5 | -0.36 | -1.25 | 28.86 | 28.86 | 28.44 | 812673 |
| 1722011400 | 28.86 | 2.14 | 8.01 | 28.98 | 29.24 | 27.94 | 2047211 |
| 1721925000 | 26.72 | 0.3 | 1.14 | 26.26 | 26.76 | 26.26 | 644774 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
