Bureau Veritas SA (PK) (BVVBY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 55.4 | -0.44 | -0.79 | 55.12 | 55.77 | 55.05 | 7886 |
| 1719523200 | 55.84 | -0.73 | -1.29 | 55.77 | 56.2 | 55.77 | 4226 |
| 1719437040 | 56.57 | -0.33 | -0.58 | 56.12 | 56.6199 | 56.12 | 4425 |
| 1719350880 | 56.9 | -0.84 | -1.46 | 56.905 | 56.96 | 56.75 | 10200 |
| 1719264540 | 57.7436 | 0.8 | 1.41 | 57.75 | 57.91 | 57.46 | 6794 |
| 1719005220 | 56.94 | -1.15 | -1.98 | 57.236 | 57.249 | 56.82 | 12877 |
| 1718918640 | 58.09 | 0.25 | 0.43 | 57.74 | 58.09 | 57.74 | 9391 |
| 1718746140 | 57.84 | 1 | 1.76 | 58.06 | 58.06 | 57.68 | 13769 |
| 1718659680 | 56.84 | -0.02 | -0.04 | 57.59 | 57.59 | 56.3143 | 13152 |
| 1718400300 | 56.86 | -2.48 | -4.18 | 57.3275 | 57.63 | 56.8001 | 4336 |
| 1718314140 | 59.34 | -1.96 | -3.20 | 59.4 | 59.4 | 59.18 | 8969 |
| 1718227380 | 61.3 | 1.54 | 2.58 | 61.63 | 61.96 | 61.3 | 5532 |
| 1718141340 | 59.76 | -0.58 | -0.96 | 59.74 | 59.78 | 59.625 | 6004 |
| 1718054880 | 60.34 | -0.61 | -1.00 | 59.88 | 60.53 | 59.88 | 4654 |
| 1717795800 | 60.95 | -0.57 | -0.93 | 60.875 | 61.075 | 60.795 | 4026 |
| 1717709400 | 61.52 | -0.47 | -0.76 | 61.5 | 61.58 | 61.5 | 81417 |
| 1717622460 | 61.99 | 1.49 | 2.46 | 61.73 | 61.99 | 61.53 | 7863 |
| 1717536360 | 60.5 | 0.25 | 0.41 | 60.34 | 60.5 | 60.24 | 3086 |
| 1717450140 | 60.25 | 0.19 | 0.32 | 60.48 | 60.48 | 60.25 | 2875 |
| 1717190940 | 60.06 | 0.07 | 0.12 | 59.876 | 60.06 | 59.79 | 2896 |
| 1717104540 | 59.99 | 0.18 | 0.31 | 60.09 | 60.21 | 59.99 | 4053 |
| 1717018020 | 59.8075 | -0.78 | -1.29 | 60.1 | 60.1 | 59.8075 | 3200 |
| 1716931740 | 60.59 | -0.23 | -0.37 | 60.95 | 61 | 60.59 | 3448 |
| 1716585840 | 60.815 | 0.95 | 1.58 | 60.5 | 60.94 | 60.5 | 6048 |
| 1716499740 | 59.87 | 0.3 | 0.50 | 59.98 | 59.98 | 59.39 | 6046 |
| 1716412800 | 59.57 | 0.19 | 0.31 | 59.34 | 59.625 | 59.34 | 5266 |
| 1716326940 | 59.385 | 0.06 | 0.11 | 59.225 | 59.385 | 59.14 | 4100 |
| 1716240180 | 59.32 | -0.49 | -0.81 | 59.43 | 59.505 | 59.32 | 4355 |
| 1715981340 | 59.805 | -0.13 | -0.21 | 59.68 | 59.815 | 59.6375 | 4312 |
| 1715894940 | 59.93 | -0.41 | -0.68 | 60.2995 | 60.43 | 59.93 | 3562 |
| 1715808000 | 60.3417 | 0.82 | 1.38 | 60.12 | 60.4175 | 60.12 | 5099 |
| 1715722140 | 59.5225 | -0.48 | -0.80 | 59.77 | 59.77 | 59.4925 | 3363 |
| 1715635200 | 60 | -0.49 | -0.81 | 60.36 | 60.4 | 59.79 | 8473 |
| 1715376000 | 60.49 | -0.7 | -1.14 | 60.595 | 60.595 | 60.49 | 3177 |
| 1715289720 | 61.185 | 0.58 | 0.95 | 61.4452 | 61.4452 | 61.15 | 2624 |
| 1715203200 | 60.61 | 0.45 | 0.75 | 61.03 | 61.03 | 60.6 | 4400 |
| 1715117340 | 60.16 | 0.83 | 1.40 | 59.8725 | 60.2 | 59.8725 | 4047 |
| 1715030940 | 59.3275 | -0.19 | -0.32 | 59.415 | 59.42 | 59.3275 | 2266 |
| 1714771740 | 59.52 | 1.09 | 1.87 | 59.65 | 59.685 | 59.46 | 18224 |
| 1714685340 | 58.43 | -0.05 | -0.09 | 58.1675 | 58.6428 | 58.11 | 4438 |
| 1714598400 | 58.48 | -0.03 | -0.05 | 58.2075 | 58.49 | 58.0533 | 3420 |
| 1714512600 | 58.51 | -0.28 | -0.48 | 58.52 | 58.544 | 58.19 | 5222 |
| 1714425720 | 58.79 | -0.68 | -1.14 | 58.96 | 59.0675 | 58.74 | 13841 |
| 1714166580 | 59.47 | 0.65 | 1.11 | 58.91 | 59.47 | 58.91 | 3602 |
| 1714080300 | 58.82 | 1.3 | 2.25 | 57.83 | 58.82 | 57.83 | 5639 |
| 1713994020 | 57.525 | -0.29 | -0.50 | 57.49 | 57.67 | 57.2701 | 11953 |
| 1713907740 | 57.815 | -0.62 | -1.05 | 57.93 | 58.03 | 57.765 | 37995 |
| 1713821340 | 58.43 | 0.19 | 0.33 | 58.07 | 58.45 | 58.07 | 60433 |
| 1713561900 | 58.2375 | 0.5 | 0.86 | 58.22 | 58.328 | 58.08 | 4574 |
| 1713475500 | 57.74 | 0.76 | 1.33 | 57.74 | 57.9 | 57.7375 | 3495 |
| 1713389100 | 56.98 | -0.24 | -0.42 | 56.902 | 57.06 | 56.775 | 6600 |
| 1713302940 | 57.22 | 0.29 | 0.51 | 57.1 | 57.34 | 57.09 | 7163 |
| 1713216000 | 56.93 | -0.27 | -0.47 | 57.225 | 57.32 | 56.93 | 11137 |
| 1712957160 | 57.2 | -1.21 | -2.06 | 57.12 | 57.3569 | 56.995 | 7222 |
| 1712870760 | 58.405 | 0.31 | 0.54 | 58.04 | 58.41 | 57.97 | 4788 |
| 1712784000 | 58.091 | -0.27 | -0.46 | 58.12 | 58.21 | 57.84 | 4235 |
| 1712698140 | 58.36 | -0.29 | -0.49 | 58.39 | 58.53 | 58.335 | 4763 |
| 1712611200 | 58.65 | -1.44 | -2.39 | 58.867 | 59.13 | 58.57 | 43679 |
| 1712352000 | 60.0875 | 1.3 | 2.21 | 59.245 | 60.2599 | 59.21 | 15555 |
| 1712265780 | 58.79 | -2.08 | -3.42 | 60.935 | 61.03 | 58.79 | 76588 |
| 1712179500 | 60.87 | 0.88 | 1.46 | 60.975 | 61.055 | 60.72 | 9919 |
| 1712092980 | 59.995 | -0.09 | -0.14 | 60.154 | 60.154 | 59.9375 | 3559 |
| 1712006940 | 60.08 | -0.87 | -1.43 | 61.81 | 61.81 | 60.07 | 7190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
