Skip to main content

Brightview Holdings Inc (NY: BV )

11.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.030 8.070 7.805 7.950 875,106 -0.02(-0.25%)
Jan 30, 2023 8.070 8.130 7.940 7.970 236,811 -0.17(-2.09%)
Jan 27, 2023 7.970 8.190 7.935 8.140 784,508 +0.19(+2.39%)
Jan 26, 2023 7.880 8.000 7.780 7.950 518,303 +0.13(+1.66%)
Jan 25, 2023 7.310 7.830 7.260 7.820 486,141 +0.49(+6.68%)
Jan 24, 2023 7.350 7.400 7.230 7.330 302,835 -0.04(-0.54%)
Jan 23, 2023 7.370 7.420 7.195 7.370 739,186 +0.00(+0.00%)
Jan 20, 2023 7.650 7.650 7.170 7.370 264,049 -0.25(-3.28%)
Jan 19, 2023 7.730 7.800 7.570 7.620 534,849 -0.16(-2.06%)
Jan 18, 2023 7.850 7.910 7.720 7.780 276,026 -0.02(-0.26%)
Jan 17, 2023 7.660 7.900 7.660 7.800 315,054 +0.09(+1.17%)
Jan 13, 2023 7.510 7.710 7.490 7.710 193,114 +0.10(+1.31%)
Jan 12, 2023 7.660 7.770 7.560 7.610 136,411 -0.02(-0.26%)
Jan 11, 2023 7.340 7.635 7.325 7.630 122,205 +0.31(+4.23%)
Jan 10, 2023 7.300 7.435 7.170 7.320 194,606 +0.00(+0.00%)
Jan 09, 2023 7.420 7.570 7.240 7.320 348,455 -0.05(-0.68%)
Jan 06, 2023 7.460 7.520 7.350 7.370 431,057 -0.02(-0.27%)
Jan 05, 2023 7.400 7.500 7.240 7.390 314,617 +0.00(+0.00%)
Jan 04, 2023 7.170 7.410 7.170 7.390 258,366 +0.34(+4.82%)
Jan 03, 2023 6.980 7.112 6.850 7.050 272,536 +0.16(+2.32%)
Dec 30, 2022 6.780 6.965 6.760 6.890 147,387 +0.03(+0.44%)
Dec 29, 2022 6.470 6.900 6.470 6.860 549,988 +0.40(+6.19%)
Dec 28, 2022 6.580 6.660 6.460 6.460 443,627 -0.14(-2.12%)
Dec 27, 2022 6.690 6.690 6.540 6.600 188,298 -0.05(-0.75%)
Dec 23, 2022 6.530 6.700 6.510 6.650 237,862 +0.10(+1.53%)
Dec 22, 2022 6.670 6.670 6.480 6.550 205,507 -0.18(-2.67%)
Dec 21, 2022 6.690 6.870 6.670 6.730 322,704 +0.12(+1.82%)
Dec 20, 2022 6.490 6.610 6.440 6.610 355,382 +0.08(+1.23%)
Dec 19, 2022 6.570 6.617 6.470 6.530 227,433 -0.04(-0.61%)
Dec 16, 2022 5.860 6.660 5.780 6.570 662,828 -0.02(-0.30%)
Dec 15, 2022 6.650 6.720 6.545 6.590 333,108 -0.16(-2.37%)
Dec 14, 2022 6.750 6.870 6.670 6.750 212,115 -0.04(-0.59%)
Dec 13, 2022 6.710 6.930 6.645 6.790 415,729 +0.24(+3.66%)
Dec 12, 2022 6.420 6.620 6.280 6.550 648,589 +0.13(+2.02%)
Dec 09, 2022 6.500 6.580 6.400 6.420 147,518 -0.14(-2.13%)
Dec 08, 2022 6.540 6.720 6.510 6.560 146,470 +0.01(+0.15%)
Dec 07, 2022 6.570 6.710 6.540 6.550 281,459 -0.06(-0.91%)
Dec 06, 2022 6.670 6.710 6.525 6.610 190,564 -0.07(-1.05%)
Dec 05, 2022 6.650 6.880 6.580 6.680 249,648 -0.09(-1.33%)
Dec 02, 2022 6.940 6.980 6.750 6.770 161,244 -0.32(-4.51%)
Dec 01, 2022 6.900 7.220 6.900 7.090 294,370 +0.20(+2.90%)
Nov 30, 2022 6.740 6.930 6.630 6.890 195,498 +0.14(+2.07%)
Nov 29, 2022 6.900 7.000 6.610 6.750 203,185 -0.21(-3.02%)
Nov 28, 2022 7.330 7.420 6.920 6.960 203,676 -0.46(-6.20%)
Nov 25, 2022 7.180 7.460 7.120 7.420 91,973 +0.24(+3.34%)
Nov 23, 2022 7.210 7.260 7.070 7.180 212,339 -0.15(-2.05%)
Nov 22, 2022 7.090 7.370 6.910 7.330 266,561 +0.14(+1.95%)
Nov 21, 2022 7.000 7.270 6.910 7.190 525,530 -0.29(-3.88%)
Nov 18, 2022 7.940 8.035 7.200 7.480 560,004 -0.35(-4.47%)
Nov 17, 2022 8.680 8.880 7.420 7.830 604,079 -1.15(-12.81%)
Nov 16, 2022 9.090 9.100 8.890 8.980 119,834 -0.15(-1.64%)
Nov 15, 2022 9.270 9.320 9.100 9.130 111,229 +0.02(+0.22%)
Nov 14, 2022 9.140 9.280 9.070 9.110 142,987 -0.06(-0.65%)
Nov 11, 2022 9.050 9.250 8.970 9.170 207,573 +0.12(+1.33%)
Nov 10, 2022 8.650 9.160 8.650 9.050 244,045 +0.74(+8.90%)
Nov 09, 2022 8.460 8.570 8.240 8.310 198,826 -0.19(-2.24%)
Nov 08, 2022 8.750 8.910 8.410 8.500 344,198 -0.22(-2.52%)
Nov 07, 2022 8.630 8.850 8.540 8.720 220,438 +0.17(+1.99%)
Nov 04, 2022 8.710 8.726 8.440 8.550 356,013 -0.04(-0.47%)
Nov 03, 2022 8.560 8.690 8.510 8.590 192,447 -0.14(-1.60%)
Nov 02, 2022 8.970 9.100 8.710 8.730 282,748 -0.21(-2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.