BVVBY | BureauVrts Unsp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

BureauVrts Unsp ADR (BVVBY)

OTC

$65.33-$0.69 (-1.05%)

Price as of Oct 23, 2026

N/A
Market Cap
1.24%
1-Year Change
Consulting Services
Industry

1 Month
+5.62%

Low Price$58.37

High Price$66.02
3 Months
+6.64%

Low Price$58.37

High Price$67.24
1 Year
+1.24%

Low Price$57.57

High Price$67.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	64.88	65.43	64.65	65.33	-1.05%	9,811
10/22/2026	64.97	66.02	64.80	66.02	+2.39%	9,460
10/21/2026	64.05	64.48	63.88	64.48	+3.57%	10,588
10/20/2026	62.07	62.48	62.07	62.26	-0.61%	7,812
10/19/2026	62.18	62.64	62.18	62.64	+0.56%	9,915
10/16/2026	62.89	62.98	62.11	62.29	-0.67%	6,674
10/15/2026	62.39	62.72	62.32	62.71	+2.13%	9,618
10/14/2026	61.45	61.49	61.19	61.41	-0.008%	8,802
10/13/2026	61.55	61.55	61.19	61.41	+0.95%	11,251
10/12/2026	60.89	60.91	60.54	60.83	-0.05%	14,122
10/09/2026	60.25	60.86	60.22	60.86	+3.54%	41,573
10/08/2026	58.53	58.94	58.26	58.78	+0.70%	16,161
10/07/2026	58.78	58.78	58.15	58.37	-0.80%	17,678
10/06/2026	59.58	59.60	58.68	58.84	-0.68%	45,998
10/05/2026	58.99	59.44	58.91	59.24	-1.15%	19,863
10/02/2026	59.77	59.93	59.64	59.93	-0.23%	15,473
10/01/2026	60.34	60.34	59.54	60.07	-1.10%	20,227
09/30/2026	60.97	61.32	60.67	60.74	-1.32%	13,866
09/29/2026	61.43	61.55	61.07	61.55	+1.65%	12,152
09/28/2026	60.82	60.90	60.53	60.55	-1.56%	12,883
09/25/2026	61.20	61.52	61.17	61.51	+0.72%	7,046
09/24/2026	60.90	61.14	60.72	61.07	-1.27%	20,929
09/23/2026	62.84	62.84	61.73	61.86	-2.71%	9,338
09/22/2026	64.10	64.10	63.45	63.58	+1.53%	6,405
09/21/2026	62.18	62.62	62.16	62.62	+0.24%	18,442
09/18/2026	62.80	62.80	62.40	62.47	-1.15%	4,961
09/17/2026	63.67	63.67	63.13	63.20	-1.10%	5,063
09/16/2026	64.12	64.28	63.90	63.90	-0.47%	6,206
09/15/2026	63.63	64.20	63.63	64.20	-0.62%	7,629
09/14/2026	64.54	64.81	64.34	64.60	+0.08%	7,864
09/11/2026	64.48	64.82	64.43	64.55	+0.14%	5,847
09/10/2026	64.44	64.93	64.43	64.46	+0.05%	6,553
09/09/2026	64.05	64.67	64.05	64.43	+0.83%	5,727
09/08/2026	63.55	64.43	63.28	63.90	+1.23%	10,097
09/04/2026	63.16	63.21	62.93	63.13	-0.49%	4,237
09/03/2026	63.08	63.44	63.04	63.44	+0.34%	4,071
09/02/2026	63.10	63.24	62.97	63.23	+0.92%	6,965
09/01/2026	63.33	63.43	62.65	62.65	-1.19%	7,036
08/31/2026	63.34	63.46	63.24	63.40	+0.35%	6,615
08/28/2026	63.81	63.81	63.18	63.18	-1.17%	9,030
08/27/2026	63.69	63.93	63.52	63.93	-0.88%	29,209
08/26/2026	64.90	64.94	64.50	64.50	-0.32%	4,033
08/25/2026	64.78	65.08	64.71	64.71	-0.52%	3,905
08/24/2026	64.78	65.05	64.46	65.05	+1.14%	6,011
08/21/2026	64.11	64.31	64.11	64.31	+0.91%	3,926
08/20/2026	63.87	64.04	63.73	63.73	-0.58%	5,405
08/19/2026	63.79	64.11	63.79	64.10	+0.94%	6,336
08/18/2026	63.61	63.75	63.49	63.50	-0.36%	4,205
08/17/2026	64.02	64.04	63.73	63.73	-0.23%	107,475
08/14/2026	63.94	64.28	63.76	63.88	+1.69%	36,827
08/13/2026	63.76	63.87	62.65	62.82	-1.74%	4,317
08/12/2026	64.36	64.36	63.91	63.93	-1.28%	4,980
08/11/2026	65.00	65.18	64.76	64.76	-1.37%	6,195
08/10/2026	65.38	65.66	65.38	65.66	+0.25%	6,273
08/07/2026	65.70	65.79	65.22	65.50	-0.30%	4,657
08/06/2026	65.72	66.02	65.37	65.70	-0.04%	10,397
08/05/2026	66.84	66.84	65.59	65.72	-0.60%	5,314
08/04/2026	65.37	66.11	65.37	66.11	+2.00%	4,931
08/03/2026	65.45	65.51	64.71	64.82	+0.90%	7,610
07/31/2026	64.06	64.32	63.72	64.24	-0.33%	112,126
07/30/2026	64.15	64.81	63.85	64.45	-4.15%	22,182
07/29/2026	67.06	67.48	66.47	67.24	+7.21%	8,788
07/28/2026	62.75	63.07	61.97	62.72	+2.08%	10,005
07/27/2026	61.49	61.91	61.38	61.44	+0.39%	13,990
07/24/2026	61.46	61.65	61.09	61.20	-0.10%	9,132
07/23/2026	61.48	61.48	61.25	61.26	-1.18%	8,559
07/22/2026	62.34	62.38	61.99	61.99	+0.70%	3,929
07/21/2026	61.51	61.83	61.33	61.56	-1.42%	6,213
07/20/2026	62.40	62.83	62.21	62.45	-0.24%	15,070
07/17/2026	62.96	63.12	62.46	62.60	+0.22%	8,394
07/16/2026	62.29	62.82	62.14	62.46	+0.24%	9,833
07/15/2026	62.35	62.63	62.19	62.31	+0.52%	7,864
07/14/2026	62.13	62.38	61.79	61.99	-0.24%	9,669
07/13/2026	61.83	62.73	61.83	62.14	+0.31%	233,582
07/10/2026	62.37	62.39	61.70	61.95	+0.58%	64,019
07/09/2026	61.52	61.85	61.44	61.60	-0.23%	65,402
07/08/2026	61.59	61.93	61.31	61.74	-0.58%	43,107
07/07/2026	62.84	62.84	62.01	62.10	-0.27%	9,066
07/06/2026	62.09	62.47	61.75	62.27	+1.93%	18,712
07/02/2026	61.73	61.92	61.08	61.09	+1.46%	10,373
07/01/2026	60.42	60.77	60.21	60.21	-1.60%	7,883
06/30/2026	61.01	61.26	60.62	61.19	+1.39%	18,743
06/29/2026	60.35	60.59	59.82	60.35	+1.67%	15,300
06/26/2026	59.33	59.57	59.22	59.36	+0.77%	10,957
06/25/2026	59.38	59.38	58.85	58.91	-0.77%	9,141
06/24/2026	59.02	60.05	59.02	59.36	+1.28%	10,707
06/23/2026	58.66	58.85	58.27	58.61	+0.33%	24,148
06/22/2026	58.65	58.66	57.97	58.42	-2.55%	18,994
06/18/2026	59.43	60.50	59.22	59.95	+0.48%	17,311
06/17/2026	60.57	60.84	59.57	59.66	-1.32%	14,566
06/16/2026	60.38	61.07	60.33	60.46	-0.31%	23,622
06/15/2026	60.60	60.93	60.23	60.65	+2.88%	29,465
06/12/2026	58.20	59.42	58.19	58.96	+1.38%	16,501
06/11/2026	57.82	58.35	57.35	58.15	+0.95%	15,966
06/10/2026	57.74	57.99	57.60	57.60	+0.05%	12,158
06/09/2026	58.31	58.75	57.57	57.57	-0.84%	21,627
06/08/2026	58.38	59.06	57.37	58.06	-1.04%	18,991
06/05/2026	59.80	59.80	58.55	58.67	-1.78%	14,416
06/04/2026	59.85	60.21	59.43	59.73	+3.13%	23,175
06/03/2026	58.29	58.42	57.92	57.92	-1.14%	21,605