Bureau Veritas More Historical Data - 4BV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Bureau Veritas (4BV)
Bureau Veritas (4BV) Historical

4BV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	26.60	0.02	0.08%	26.54	26.60	26.30	16
Jun 25 2024	26.58	-0.34	-1.26%	26.80	26.80	26.58	6
Jun 24 2024	26.92	0.20	0.75%	26.60	26.92	26.60	43
Jun 21 2024	26.72	-0.44	-1.62%	27.16	27.16	26.72	51
Jun 20 2024	27.16	0.52	1.95%	26.70	27.20	26.70	492
Jun 19 2024	26.64	-0.44	-1.62%	27.08	27.08	26.48	235
Jun 18 2024	27.08	0.58	2.19%	26.72	27.08	26.52	182
Jun 17 2024	26.50	-0.18	-0.67%	26.90	26.90	26.44	2,104
Jun 14 2024	26.68	-1.02	-3.68%	27.72	27.72	26.56	246
Jun 13 2024	27.70	-0.70	-2.46%	28.46	28.50	27.66	128
Jun 12 2024	28.40	0.38	1.36%	28.56	28.58	28.38	15
Jun 11 2024	28.02	0.08	0.29%	28.02	28.02	28.02	185
Jun 10 2024	27.94	-0.38	-1.34%	27.98	28.12	27.84	327
Jun 07 2024	28.32	-0.06	-0.21%	28.24	28.40	28.24	77
Jun 06 2024	28.38	-0.10	-0.35%	28.60	28.60	28.38	6
Jun 05 2024	28.48	0.74	2.67%	27.98	28.48	27.98	1,570
Jun 04 2024	27.74	0.04	0.14%	27.54	27.74	27.54	194
Jun 03 2024	27.70	-0.10	-0.36%	27.78	27.82	27.70	7
May 31 2024	27.80	-0.02	-0.07%	27.88	27.94	27.80	34
May 30 2024	27.82	0.00	0.00%	27.68	27.82	27.68	6
May 29 2024	27.82	-0.26	-0.93%	27.98	28.04	27.62	250
May 28 2024	28.08	0.00	0.00%	28.06	28.16	28.04	16
May 27 2024	28.08	-0.14	-0.50%	28.16	28.18	27.84	55
May 24 2024	28.22	0.64	2.32%	27.58	28.22	27.58	436
May 23 2024	27.58	0.34	1.25%	27.68	27.80	27.58	217
May 22 2024	27.24	-0.08	-0.29%	27.46	27.46	27.24	20
May 21 2024	27.32	-0.12	-0.44%	27.36	27.40	27.26	125
May 20 2024	27.44	-0.02	-0.07%	27.76	27.76	27.40	255
May 17 2024	27.46	-0.32	-1.15%	27.58	27.58	27.46	5
May 16 2024	27.78	0.00	0.00%	27.90	27.90	27.78	19
May 15 2024	27.78	0.08	0.29%	27.68	27.78	27.54	17
May 14 2024	27.70	-0.22	-0.79%	27.88	27.88	27.66	26
May 13 2024	27.92	-0.28	-0.99%	28.26	28.26	27.92	11
May 10 2024	28.20	-0.28	-0.98%	28.48	28.52	28.02	16
May 09 2024	28.48	0.50	1.79%	28.28	28.48	28.14	47
May 08 2024	27.98	0.18	0.65%	28.02	28.02	27.98	2
May 07 2024	27.80	0.20	0.72%	27.60	27.80	27.60	22
May 06 2024	27.60	-0.18	-0.65%	27.70	27.70	27.60	456
May 03 2024	27.78	0.46	1.68%	27.32	27.78	27.32	51
May 02 2024	27.32	-0.16	-0.58%	27.44	27.44	27.30	15
Apr 30 2024	27.48	-0.08	-0.29%	27.58	27.62	27.44	182
Apr 29 2024	27.56	0.10	0.36%	27.76	27.76	27.56	16
Apr 26 2024	27.46	-0.02	-0.07%	27.62	27.62	27.44	827
Apr 25 2024	27.48	0.52	1.93%	26.90	27.68	26.88	132
Apr 24 2024	26.96	-0.20	-0.74%	27.06	27.16	26.96	828
Apr 23 2024	27.16	-0.40	-1.45%	27.16	27.16	27.16	1
Apr 22 2024	27.56	0.28	1.03%	27.60	27.60	27.32	21
Apr 19 2024	27.28	0.10	0.37%	26.88	27.30	26.88	54
Apr 18 2024	27.18	0.38	1.42%	26.80	27.20	26.80	917
Apr 17 2024	26.80	-0.06	-0.22%	26.94	26.94	26.80	17
Apr 16 2024	26.86	-0.22	-0.81%	26.58	26.94	26.46	137
Apr 15 2024	27.08	0.14	0.52%	27.04	27.12	26.92	673
Apr 12 2024	26.94	-0.26	-0.96%	27.28	27.28	26.80	30
Apr 11 2024	27.20	0.06	0.22%	27.12	27.20	26.88	22
Apr 10 2024	27.14	0.18	0.67%	27.06	27.14	27.06	36
Apr 09 2024	26.96	-0.16	-0.59%	27.00	27.16	26.82	229
Apr 08 2024	27.12	-0.52	-1.88%	27.78	27.78	27.08	12
Apr 05 2024	27.64	0.14	0.51%	27.24	27.70	27.12	593
Apr 04 2024	27.50	-0.70	-2.48%	28.18	28.18	27.22	18,015
Apr 03 2024	28.20	0.30	1.08%	27.78	28.24	27.78	154
Apr 02 2024	27.90	-0.50	-1.76%	28.34	28.34	27.90	580

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions