Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightview Holdings Inc (NY: BV )

11.27 -0.06 (-0.57%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.600 7.735 7.530 7.640 193,963 +0.06(+0.79%)
Nov 29, 2023 7.580 7.710 7.450 7.580 242,205 +0.07(+0.93%)
Nov 28, 2023 7.470 7.595 7.390 7.510 323,865 +0.02(+0.27%)
Nov 27, 2023 7.460 7.585 7.430 7.490 330,843 +0.01(+0.13%)
Nov 24, 2023 7.290 7.580 7.290 7.480 151,562 +0.15(+2.05%)
Nov 22, 2023 7.560 7.700 7.310 7.330 301,300 +0.01(+0.14%)
Nov 21, 2023 7.310 7.370 7.201 7.320 231,095 -0.04(-0.54%)
Nov 20, 2023 7.260 7.425 7.215 7.360 262,301 +0.16(+2.22%)
Nov 17, 2023 7.240 7.365 7.100 7.200 215,189 -0.01(-0.14%)
Nov 16, 2023 7.500 7.520 6.940 7.210 332,324 -0.52(-6.73%)
Nov 15, 2023 7.760 7.955 7.700 7.730 370,334 -0.06(-0.77%)
Nov 14, 2023 7.470 7.830 7.420 7.790 370,617 +0.60(+8.34%)
Nov 13, 2023 7.160 7.230 7.140 7.190 137,918 +0.02(+0.28%)
Nov 10, 2023 6.880 7.180 6.860 7.170 233,576 +0.21(+3.02%)
Nov 09, 2023 7.180 7.180 6.960 6.960 125,506 -0.15(-2.11%)
Nov 08, 2023 7.120 7.120 7.025 7.110 163,529 +0.02(+0.28%)
Nov 07, 2023 7.140 7.170 7.040 7.090 200,378 -0.09(-1.25%)
Nov 06, 2023 7.230 7.270 7.140 7.180 202,527 -0.08(-1.10%)
Nov 03, 2023 7.030 7.350 7.030 7.260 237,112 +0.37(+5.37%)
Nov 02, 2023 6.810 6.900 6.785 6.890 142,392 +0.23(+3.45%)
Nov 01, 2023 6.700 6.750 6.580 6.660 196,513 -0.08(-1.19%)
Oct 31, 2023 6.720 6.820 6.710 6.740 142,407 +0.02(+0.30%)
Oct 30, 2023 6.770 6.880 6.645 6.720 215,458 +0.06(+0.90%)
Oct 27, 2023 6.940 6.980 6.640 6.660 244,449 -0.29(-4.17%)
Oct 26, 2023 6.910 7.080 6.905 6.950 151,490 +0.10(+1.46%)
Oct 25, 2023 7.060 7.110 6.840 6.850 277,422 -0.27(-3.79%)
Oct 24, 2023 7.150 7.230 7.095 7.120 262,653 +0.00(+0.00%)
Oct 23, 2023 7.270 7.290 7.115 7.120 141,409 -0.18(-2.47%)
Oct 20, 2023 7.370 7.430 7.210 7.300 580,583 -0.03(-0.41%)
Oct 19, 2023 7.580 7.630 7.330 7.330 190,073 -0.33(-4.31%)
Oct 18, 2023 7.670 7.695 7.510 7.660 194,157 -0.14(-1.79%)
Oct 17, 2023 7.550 7.820 7.550 7.800 226,106 +0.21(+2.77%)
Oct 16, 2023 7.550 7.695 7.550 7.590 149,501 +0.09(+1.20%)
Oct 13, 2023 7.640 7.650 7.440 7.500 208,973 -0.10(-1.32%)
Oct 12, 2023 7.740 7.750 7.520 7.600 189,002 -0.17(-2.19%)
Oct 11, 2023 7.860 7.955 7.670 7.770 124,413 -0.09(-1.15%)
Oct 10, 2023 7.820 7.900 7.800 7.860 224,441 +0.08(+1.03%)
Oct 09, 2023 7.530 7.800 7.510 7.780 171,973 +0.17(+2.23%)
Oct 06, 2023 7.610 7.690 7.520 7.610 124,781 +0.00(+0.00%)
Oct 05, 2023 7.660 7.730 7.510 7.610 179,509 -0.03(-0.39%)
Oct 04, 2023 7.570 7.695 7.570 7.640 307,362 +0.02(+0.26%)
Oct 03, 2023 7.700 7.740 7.550 7.620 165,795 -0.11(-1.42%)
Oct 02, 2023 7.750 7.830 7.686 7.730 185,220 -0.02(-0.26%)
Sep 29, 2023 7.840 7.840 7.680 7.750 397,174 -0.05(-0.64%)
Sep 28, 2023 7.690 7.840 7.690 7.800 239,572 +0.13(+1.69%)
Sep 27, 2023 7.580 7.705 7.560 7.670 173,514 +0.15(+1.99%)
Sep 26, 2023 7.670 7.755 7.510 7.520 159,150 -0.24(-3.09%)
Sep 25, 2023 7.670 7.780 7.730 7.760 150,671 +0.03(+0.39%)
Sep 22, 2023 7.760 7.820 7.730 7.730 195,558 -0.01(-0.13%)
Sep 21, 2023 7.910 7.910 7.740 7.740 193,693 -0.22(-2.76%)
Sep 20, 2023 8.150 8.210 7.960 7.960 185,866 -0.15(-1.85%)
Sep 19, 2023 8.310 8.380 8.090 8.110 186,258 -0.17(-2.05%)
Sep 18, 2023 8.510 8.520 8.280 8.280 197,684 -0.23(-2.70%)
Sep 15, 2023 8.660 8.720 8.510 8.510 412,831 -0.20(-2.30%)
Sep 14, 2023 8.650 8.830 8.540 8.710 304,822 +0.18(+2.11%)
Sep 13, 2023 8.460 8.585 8.320 8.530 379,071 +0.06(+0.71%)
Sep 12, 2023 8.350 8.475 8.350 8.470 272,119 +0.12(+1.44%)
Sep 11, 2023 8.310 8.385 8.230 8.350 249,496 +0.09(+1.09%)
Sep 08, 2023 8.240 8.320 8.180 8.260 379,744 +0.01(+0.12%)
Sep 07, 2023 8.080 8.320 8.030 8.250 497,627 +0.12(+1.48%)
Sep 06, 2023 8.030 8.160 7.960 8.130 410,735 +0.12(+1.50%)
Sep 05, 2023 8.280 8.280 7.800 8.010 497,396 -0.32(-3.84%)
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.