Bureau Veritas S.A.
BVVBYOTCIndustrials● Active
$58.06
$-0.61(-1.04%)
Market Cap$12.9B
P/E Ratio—
52W High$69.93
52W Low$57.44
Bureau Veritas S.A.（BVVBY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bvvby · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$69.93
Apr 17, 2026
-17.0% from here
5-Year Low5Y
$42.58
Sep 27, 2022
+36.3% from low
IPO Priceadj.
$62.45
Jul 19, 2021
-7.0% since IPO
1 Year Ago
$68.38
Jun 9, 2025
-15.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BVVBY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $58.38 | $59.06 | $57.37 | $58.06 | $58.06 | 0K | -0.56% |
| Jun 5, 2026 | $59.80 | $59.80 | $58.55 | $58.67 | $58.67 | 14K | -1.89% |
| Jun 4, 2026 | $59.85 | $60.21 | $59.43 | $59.73 | $59.73 | 23K | -0.20% |
| Jun 3, 2026 | $58.29 | $58.42 | $57.92 | $57.93 | $57.93 | 22K | -0.62% |
| Jun 2, 2026 | $59.73 | $60.14 | $58.54 | $58.59 | $58.59 | 20K | -1.91% |
| Jun 1, 2026 | $59.89 | $60.70 | $59.67 | $60.69 | $60.69 | 12K | +1.34% |
| May 29, 2026 | $59.73 | $60.92 | $59.62 | $60.86 | $60.86 | 13K | +1.89% |
| May 28, 2026 | $59.44 | $60.20 | $59.28 | $59.85 | $59.85 | 20K | +0.69% |
| May 27, 2026 | $60.54 | $60.76 | $60.40 | $60.76 | $60.76 | 13K | +0.36% |
| May 26, 2026 | $62.17 | $62.72 | $61.44 | $62.72 | $62.72 | 11K | +0.88% |
| May 22, 2026 | $62.72 | $63.41 | $61.63 | $62.13 | $62.13 | 11K | -0.94% |
| May 21, 2026 | $62.71 | $63.18 | $62.44 | $63.18 | $63.18 | 14K | +0.75% |
| May 20, 2026 | $61.90 | $63.41 | $61.83 | $62.94 | $62.94 | 15K | +1.68% |
| May 19, 2026 | $62.42 | $62.84 | $61.74 | $61.90 | $61.90 | 97K | -0.83% |
| May 18, 2026 | $61.48 | $62.01 | $61.27 | $61.76 | $61.76 | 175K | +0.46% |
| May 15, 2026 | $61.73 | $61.94 | $61.12 | $61.14 | $61.14 | 88K | -0.96% |
| May 14, 2026 | $61.52 | $62.03 | $61.48 | $61.66 | $61.66 | 23K | +0.23% |
| May 13, 2026 | $61.44 | $61.59 | $61.18 | $61.54 | $61.54 | 13K | +0.16% |
| May 12, 2026 | $60.95 | $61.26 | $60.78 | $61.18 | $61.18 | 16K | +0.38% |
| May 11, 2026 | $61.20 | $61.53 | $60.89 | $60.90 | $60.90 | 18K | -0.49% |
Showing 1–20 of 1,228 records
Annual Stock Price Performance · BVVBY
Jan 1 → Dec 31 · 6 years2026-7.8%$62.99 → $58.05
-7.8%
2025+6.5%$59.82 → $63.70
+6.5%
2024+22.2%$50.07 → $61.17
+22.2%
2023-3.3%$52.36 → $50.65
-3.3%
2022-20.5%$66.24 → $52.63
-20.5%
2021+7.0%$62.45 → $66.83
+7.0%
Best Year2024 · +22.2%
Worst Year2022 · -20.5%
Positive Years3 / 6
Avg Annual Return+0.7%
6Y Total Return-7.0%
6Y CAGR~-1.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in BVVBY?
If you invested $1,000 in BVVBY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$930
Total Return-7.0%
CAGR~-1.4% / yr
Profit$-70
Based on Jul 19, 2021 · $62.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bureau Veritas S.A.（BVVBY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $58.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BVVBY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BVVBY 历史股价FMP 日线复权 OHLCV