Bureau Veritas SA (BVIP.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 03:20PM BST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 27.90 | 27.90 | 27.71 | 27.72 | 27.72 | 2,142 |
| 30 May 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 181 |
| 29 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 28 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1 |
| 24 May 2024 | 27.97 | 28.00 | 27.97 | 28.00 | 28.00 | 100 |
| 23 May 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 22 May 2024 | 27.17 | 27.39 | 27.17 | 27.39 | 27.39 | 693 |
| 21 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 20 May 2024 | 27.38 | 27.47 | 27.31 | 27.43 | 27.43 | 2,762 |
| 17 May 2024 | 27.48 | 27.58 | 27.45 | 27.46 | 27.46 | 1,037 |
| 16 May 2024 | 27.81 | 27.88 | 27.81 | 27.88 | 27.88 | 137 |
| 15 May 2024 | 27.66 | 27.85 | 27.59 | 27.79 | 27.79 | 5,500 |
| 14 May 2024 | 27.64 | 27.64 | 27.60 | 27.60 | 27.60 | 243 |
| 13 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 10 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 09 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 08 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 07 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 03 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 02 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 50 |
| 01 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 30 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 460 |
| 29 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 26 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 25 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 24 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 96 |
| 23 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 22 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 19 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 18 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 17 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 16 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 15 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 12 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 11 Apr 2024 | 26.94 | 26.98 | 26.92 | 26.98 | 26.98 | 9 |
| 10 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 09 Apr 2024 | 27.01 | 27.01 | 26.93 | 26.93 | 26.93 | 593 |
| 08 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 05 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 04 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 03 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 02 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 28 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 27 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 26 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 25 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 22 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 21 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 20 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 19 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 18 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 15 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 14 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 13 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 11 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 08 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 07 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 06 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 05 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 04 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 01 Mar 2024 | 26.88 | 27.00 | 26.88 | 27.00 | 27.00 | 218 |
| 29 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 28 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 27 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 26 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 23 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 22 Feb 2024 | 26.50 | 26.50 | 26.46 | 26.46 | 26.46 | 1,696 |
| 21 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 20 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 19 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 16 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 200 |
| 15 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 14 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 13 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 12 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 09 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 08 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 266 |
| 07 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 06 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 05 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 02 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 01 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 31 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 30 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 29 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 26 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 25 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 24 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 693 |
| 23 Jan 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 22 Jan 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 19 Jan 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 117 |
| 18 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 17 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 16 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 15 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 12 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 468 |
| 11 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 10 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 09 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.