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

Brightview Holdings Inc (NY: BV )

10.88 +0.05 (+0.51%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 19, 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 (%)
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%)
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.