Bureau Veritas SA (PK) (BVRDF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 30.7 | 30.7 | 30.7 | 128 | 30.7 | CS |
| 4 | 0 | 0 | 30.7 | 30.7 | 30.7 | 128 | 30.7 | CS |
| 12 | 0.85 | 2.84757118928 | 29.85 | 30.7 | 29.85 | 832 | 29.91542393 | CS |
| 26 | 1.75 | 6.04490500864 | 28.95 | 32.1524 | 28.95 | 327 | 30.0941569 | CS |
| 52 | 3.715 | 13.7669075412 | 26.985 | 32.1524 | 26.83 | 1419 | 29.27357805 | CS |
| 156 | -1.82 | -5.59655596556 | 32.52 | 33.595 | 21.682253 | 1422 | 26.66574924 | CS |
| 260 | 3.88 | 14.4668158091 | 26.82 | 34.343017 | 16.91 | 1185 | 27.84131614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30.7 | 0 |
| 1734992400 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30.7 | 0 |
| 1734733200 | 30.7 | 0.85 | 2.85 | 30.7 | 30.7 | 30.7 | 128 |
| 1734647340 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1734560940 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1734474540 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1734388140 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1734128940 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1734042540 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1733956140 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1733869740 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1733783340 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1733524140 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1733437740 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1733351340 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1733264940 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1733178540 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1732919340 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1732746540 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1732660140 | 29.85 | -2.3 | -7.16 | 29.85 | 29.85 | 29.85 | 1535 |
| 1732569600 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1732310400 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1732224000 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1732137600 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1732051200 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1731964800 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1731705600 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1731619200 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1731532800 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1731446400 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1731360000 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1731100800 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1731014400 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1730928000 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1730841600 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1730755200 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1730496000 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1730409600 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1730323200 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1730236800 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1730150400 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1729891200 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1729804800 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1729718400 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1729632000 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1729545600 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1729286400 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1729200000 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1729113600 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1729027200 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1728940800 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1728681600 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1728595200 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1728508800 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1728422400 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1728336000 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1728076800 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1727990400 | 32.1524 | 0 | 0.00 | 32.1524 | 32.1524 | 32.1524 | 0 |
| 1727904000 | 32.1524 | 3.2 | 11.06 | 32.1524 | 32.1524 | 32.1524 | 200 |
| 1727818200 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1727731800 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1727472600 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1727386200 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
