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

Brightview Holdings Inc (NY: BV )

12.66 +0.12 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
Sep 01, 2023 8.350 8.441 8.310 8.330 223,434 +0.05(+0.60%)
Aug 31, 2023 8.500 8.560 8.270 8.280 263,007 -0.26(-3.04%)
Aug 30, 2023 8.860 8.860 8.490 8.540 327,153 -0.35(-3.94%)
Aug 29, 2023 8.710 8.970 8.620 8.890 466,585 +0.14(+1.60%)
Aug 28, 2023 8.410 9.160 8.410 8.750 1,064,380 +0.60(+7.36%)
Aug 25, 2023 8.240 8.300 8.045 8.150 217,649 -0.07(-0.85%)
Aug 24, 2023 8.280 8.380 8.040 8.220 280,682 -0.11(-1.32%)
Aug 23, 2023 8.340 8.415 8.200 8.330 234,232 +0.03(+0.36%)
Aug 22, 2023 8.380 8.560 8.220 8.300 725,996 -0.06(-0.72%)
Aug 21, 2023 8.340 8.420 8.280 8.360 166,218 +0.01(+0.12%)
Aug 18, 2023 8.250 8.380 8.220 8.350 153,798 +0.04(+0.48%)
Aug 17, 2023 8.380 8.400 8.250 8.310 152,055 -0.08(-0.95%)
Aug 16, 2023 8.480 8.615 8.330 8.390 204,179 -0.08(-0.94%)
Aug 15, 2023 8.630 8.630 8.340 8.470 267,358 -0.22(-2.53%)
Aug 14, 2023 8.410 8.720 8.245 8.690 381,899 +0.22(+2.60%)
Aug 11, 2023 8.240 8.470 8.200 8.470 226,953 +0.20(+2.42%)
Aug 10, 2023 8.240 8.330 8.199 8.270 217,095 +0.04(+0.49%)
Aug 09, 2023 8.030 8.250 7.940 8.230 186,821 +0.23(+2.88%)
Aug 08, 2023 7.860 8.030 7.835 8.000 239,866 +0.09(+1.14%)
Aug 07, 2023 8.020 8.090 7.740 7.910 351,434 -0.10(-1.25%)
Aug 04, 2023 7.900 8.170 7.840 8.010 336,011 +0.18(+2.30%)
Aug 03, 2023 7.520 7.910 6.970 7.830 573,718 -0.11(-1.39%)
Aug 02, 2023 7.680 7.940 7.620 7.940 376,800 +0.18(+2.32%)
Aug 01, 2023 7.690 7.770 7.560 7.760 166,994 +0.05(+0.65%)
Jul 31, 2023 7.830 7.870 7.690 7.710 167,116 -0.08(-1.03%)
Jul 28, 2023 7.770 7.820 7.740 7.790 269,954 +0.13(+1.70%)
Jul 27, 2023 7.800 7.880 7.590 7.660 328,071 -0.14(-1.79%)
Jul 26, 2023 7.840 7.890 7.760 7.800 260,303 -0.07(-0.89%)
Jul 25, 2023 7.600 7.880 7.580 7.870 332,084 +0.23(+3.01%)
Jul 24, 2023 7.680 7.720 7.570 7.640 185,354 -0.03(-0.39%)
Jul 21, 2023 7.770 7.830 7.670 7.670 150,148 -0.08(-1.03%)
Jul 20, 2023 7.880 7.880 7.640 7.750 149,999 -0.07(-0.90%)
Jul 19, 2023 7.670 7.820 7.670 7.820 185,876 +0.19(+2.49%)
Jul 18, 2023 7.600 7.770 7.590 7.630 178,636 +0.06(+0.79%)
Jul 17, 2023 7.560 7.665 7.530 7.570 261,403 -0.02(-0.26%)
Jul 14, 2023 7.640 7.640 7.450 7.590 196,362 -0.07(-0.91%)
Jul 13, 2023 7.690 7.750 7.615 7.660 172,972 +0.04(+0.52%)
Jul 12, 2023 7.490 7.640 7.450 7.620 354,386 +0.25(+3.39%)
Jul 11, 2023 7.270 7.380 7.241 7.370 237,312 +0.10(+1.38%)
Jul 10, 2023 7.110 7.270 7.110 7.270 237,339 +0.12(+1.68%)
Jul 07, 2023 7.040 7.220 7.040 7.150 438,114 +0.11(+1.56%)
Jul 06, 2023 7.040 7.060 6.845 7.040 258,679 -0.10(-1.40%)
Jul 05, 2023 7.180 7.250 7.130 7.140 352,899 -0.06(-0.83%)
Jul 03, 2023 7.200 7.290 7.130 7.200 620,106 +0.02(+0.28%)
Jun 30, 2023 7.280 7.330 7.170 7.180 335,435 -0.03(-0.42%)
Jun 29, 2023 7.090 7.240 7.090 7.210 205,749 +0.11(+1.55%)
Jun 28, 2023 7.150 7.180 7.090 7.100 134,433 -0.05(-0.70%)
Jun 27, 2023 7.140 7.185 7.050 7.150 204,219 +0.02(+0.28%)
Jun 26, 2023 6.870 7.170 6.870 7.130 276,549 +0.22(+3.18%)
Jun 23, 2023 6.760 6.980 6.760 6.910 786,580 +0.00(+0.00%)
Jun 22, 2023 7.040 7.040 6.890 6.910 215,439 -0.15(-2.12%)
Jun 21, 2023 7.020 7.090 6.910 7.060 215,623 +0.02(+0.28%)
Jun 20, 2023 7.010 7.100 6.960 7.040 263,766 -0.05(-0.71%)
Jun 16, 2023 7.210 7.290 7.005 7.090 638,049 -0.04(-0.56%)
Jun 15, 2023 7.040 7.170 7.020 7.130 309,106 +0.70(+10.89%)
May 08, 2023 6.650 6.790 6.420 6.430 419,904 -0.11(-1.68%)
May 05, 2023 6.290 6.690 6.230 6.540 513,615 +0.44(+7.21%)
May 04, 2023 5.170 6.180 5.170 6.100 788,351 +0.87(+16.63%)
May 03, 2023 5.180 5.335 5.180 5.230 261,703 +0.03(+0.58%)
May 02, 2023 5.500 5.500 5.160 5.200 319,485 -0.32(-5.80%)
May 01, 2023 5.530 5.620 5.435 5.520 229,055 -0.01(-0.18%)
Apr 28, 2023 5.340 5.550 5.340 5.530 216,806 +0.18(+3.36%)
Apr 27, 2023 5.200 5.370 5.190 5.350 238,877 +0.18(+3.48%)
Apr 26, 2023 5.210 5.299 5.160 5.170 226,800 -0.10(-1.90%)
Apr 25, 2023 5.330 5.360 5.235 5.270 211,004 -0.12(-2.23%)
Apr 24, 2023 5.300 5.455 5.300 5.390 243,873 +0.09(+1.70%)
Apr 21, 2023 5.210 5.320 5.170 5.300 331,636 +0.09(+1.73%)
Apr 20, 2023 5.280 5.330 5.180 5.210 227,003 -0.13(-2.43%)
Apr 19, 2023 5.330 5.400 5.280 5.340 179,282 -0.07(-1.29%)
Apr 18, 2023 5.460 5.495 5.370 5.410 212,108 -0.02(-0.37%)
Apr 17, 2023 5.400 5.485 5.320 5.430 203,584 +0.04(+0.74%)
Apr 14, 2023 5.510 5.605 5.340 5.390 242,276 -0.11(-2.00%)
Apr 13, 2023 5.480 5.530 5.340 5.500 296,150 +0.06(+1.10%)
Apr 12, 2023 5.740 5.820 5.420 5.440 334,049 -0.27(-4.73%)
Apr 11, 2023 5.510 5.825 5.510 5.710 361,329 +0.22(+4.01%)
Apr 10, 2023 5.280 5.620 5.260 5.490 1,401,231 +0.18(+3.39%)
Apr 06, 2023 5.250 5.330 5.170 5.310 272,580 +0.07(+1.34%)
Apr 05, 2023 5.330 5.330 5.170 5.240 234,736 -0.13(-2.42%)
Apr 04, 2023 5.600 5.610 5.295 5.370 270,159 -0.20(-3.59%)
Apr 03, 2023 5.620 5.670 5.460 5.570 285,143 -0.05(-0.89%)
Mar 31, 2023 5.430 5.625 5.340 5.620 398,158 +0.23(+4.27%)
Mar 30, 2023 5.340 5.485 5.310 5.390 183,880 +0.11(+2.08%)
Mar 29, 2023 5.330 5.380 5.185 5.280 406,374 +0.01(+0.19%)
Mar 28, 2023 5.540 5.580 5.240 5.270 268,138 -0.30(-5.39%)
Mar 27, 2023 5.690 5.710 5.560 5.570 318,131 -0.04(-0.71%)
Mar 24, 2023 5.600 5.710 5.580 5.610 247,585 -0.06(-1.06%)
Mar 23, 2023 5.880 5.885 5.670 5.670 364,232 -0.18(-3.08%)
Mar 22, 2023 5.850 5.970 5.810 5.850 310,041 -0.02(-0.34%)
Mar 21, 2023 5.880 5.920 5.810 5.870 244,781 +0.12(+2.09%)
Mar 20, 2023 5.880 5.890 5.690 5.750 283,302 -0.08(-1.37%)
Mar 17, 2023 5.760 5.870 5.670 5.830 1,149,537 +0.05(+0.87%)
Mar 16, 2023 5.800 5.879 5.715 5.780 292,051 -0.13(-2.20%)
Mar 15, 2023 5.640 5.930 5.620 5.910 392,146 +0.10(+1.72%)
Mar 14, 2023 5.720 5.900 5.720 5.810 406,607 +0.26(+4.68%)
Mar 13, 2023 5.730 5.770 5.460 5.550 339,820 -0.30(-5.13%)
Mar 10, 2023 6.140 6.160 5.800 5.850 364,344 -0.34(-5.49%)
Mar 09, 2023 6.320 6.395 6.165 6.190 214,197 -0.10(-1.59%)
Mar 08, 2023 6.270 6.310 6.210 6.290 173,654 +0.06(+0.96%)
Mar 07, 2023 6.290 6.340 6.185 6.230 196,201 -0.05(-0.80%)
Mar 06, 2023 6.430 6.480 6.230 6.280 269,879 -0.17(-2.64%)
Mar 03, 2023 6.470 6.540 6.410 6.450 269,165 +0.04(+0.62%)
Mar 02, 2023 6.200 6.420 6.170 6.410 274,372 +0.12(+1.91%)
Mar 01, 2023 6.300 6.350 6.190 6.290 524,686 -0.03(-0.47%)
Feb 28, 2023 6.420 6.470 6.290 6.320 300,671 -0.14(-2.17%)
Feb 27, 2023 6.630 6.630 6.430 6.460 277,818 -0.08(-1.22%)
Feb 24, 2023 6.400 6.540 6.330 6.540 324,416 +0.02(+0.31%)
Feb 23, 2023 6.530 6.620 6.465 6.520 271,352 +0.04(+0.62%)
Feb 22, 2023 6.500 6.570 6.330 6.480 338,668 +0.00(+0.00%)
Feb 21, 2023 6.450 6.510 6.240 6.480 550,319 -0.07(-1.07%)
Feb 17, 2023 6.610 6.610 6.435 6.550 318,012 -0.04(-0.61%)
Feb 16, 2023 6.540 6.695 6.470 6.590 346,563 -0.07(-1.05%)
Feb 15, 2023 6.490 6.690 6.410 6.660 326,507 +0.11(+1.68%)
Feb 14, 2023 6.550 6.620 6.395 6.550 388,251 -0.06(-0.91%)
Feb 13, 2023 6.520 6.695 6.485 6.610 356,040 +0.08(+1.23%)
Feb 10, 2023 6.680 6.750 6.470 6.530 469,216 -0.18(-2.68%)
Feb 09, 2023 6.960 6.986 6.630 6.710 678,670 -0.35(-4.96%)
Feb 08, 2023 6.510 7.110 6.452 7.060 1,100,131 +0.54(+8.28%)
Feb 07, 2023 7.760 7.760 5.560 6.520 2,206,766 -1.82(-21.82%)
Feb 06, 2023 8.320 8.340 8.110 8.340 337,951 -0.06(-0.71%)
Feb 03, 2023 8.070 8.450 8.000 8.400 375,560 +0.30(+3.70%)
Feb 02, 2023 8.200 8.290 8.035 8.100 475,952 -0.05(-0.61%)
Feb 01, 2023 7.920 8.185 7.920 8.150 439,399 +0.20(+2.52%)
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%)
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.