Singapore markets close in 2 hours 2 minutes
Straits Times Index
3,295.97 -18.08 (-0.55%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,208.56 -427.66 (-2.18%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,208.56 +4,738.48 (+7.13%) CMC Crypto 200
1,532.99 +44.45 (+2.99%)
Bureau Veritas SA (BVRDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:34PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 17 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 200 |
| 16 May 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 15 May 2024 | 30.40 | 30.40 | 29.78 | 29.78 | 29.78 | 4,300 |
| 14 May 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 13 May 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 10 May 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 7,500 |
| 09 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 08 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3,000 |
| 07 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 06 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 03 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 02 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 01 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 30 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 29 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 26 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 25 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 24 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 23 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 22 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 19 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 18 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 17 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1,200 |
| 16 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 100 |
| 15 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 12 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 11 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 10 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 3,100 |
| 09 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 08 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 05 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 04 Apr 2024 | 30.26 | 30.26 | 29.52 | 29.52 | 29.52 | 800 |
| 03 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 02 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 01 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 28 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 27 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 26 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 25 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 22 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 21 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 20 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 19 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 18 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 15 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 14 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 13 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 12 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 11 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 08 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 07 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 06 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 05 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 04 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 01 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 29 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 28 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 27 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 26 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 23 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 22 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 21 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 20 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1,000 |
| 16 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 15 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 14 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 13 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 12 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 09 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 08 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 07 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 06 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 05 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 02 Feb 2024 | 26.99 | 26.99 | 26.97 | 26.97 | 26.97 | 5,200 |
| 01 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 31 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 30 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 29 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 26 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 25 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 24 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 23 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 22 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 19 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 18 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 17 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 16 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 12 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 11 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 10 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 09 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 08 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 05 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 04 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 03 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 02 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 29 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 28 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 27 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| *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.