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

Brightview Holdings Inc (NY: BV )

11.28 +0.09 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 9.070 9.150 8.895 8.930 568,595 -0.12(-1.33%)
Jan 30, 2024 8.920 9.050 8.855 9.050 492,118 +0.08(+0.89%)
Jan 29, 2024 8.870 9.000 8.780 8.970 286,039 +0.07(+0.79%)
Jan 26, 2024 8.890 8.930 8.830 8.900 213,616 +0.09(+1.02%)
Jan 25, 2024 8.930 8.950 8.700 8.810 291,205 +0.04(+0.46%)
Jan 24, 2024 9.050 9.060 8.755 8.770 292,086 -0.14(-1.57%)
Jan 23, 2024 9.020 9.050 8.770 8.910 338,664 +0.01(+0.11%)
Jan 22, 2024 8.600 8.925 8.560 8.900 602,034 +0.41(+4.83%)
Jan 19, 2024 8.370 8.500 8.180 8.490 271,258 +0.19(+2.29%)
Jan 18, 2024 8.290 8.500 8.275 8.300 371,769 +0.01(+0.12%)
Jan 17, 2024 8.200 8.300 8.175 8.290 412,789 -0.08(-0.96%)
Jan 16, 2024 8.120 8.380 8.070 8.370 342,035 +0.13(+1.58%)
Jan 12, 2024 8.380 8.490 8.195 8.240 363,940 -0.01(-0.12%)
Jan 11, 2024 8.060 8.270 8.060 8.250 347,133 +0.12(+1.48%)
Jan 10, 2024 7.820 8.130 7.760 8.130 433,474 +0.33(+4.23%)
Jan 09, 2024 7.800 7.860 7.760 7.800 161,856 -0.17(-2.13%)
Jan 08, 2024 7.800 7.990 7.750 7.970 184,921 +0.18(+2.31%)
Jan 05, 2024 7.890 8.020 7.770 7.790 204,697 -0.20(-2.50%)
Jan 04, 2024 8.130 8.130 7.950 7.990 179,003 -0.10(-1.24%)
Jan 03, 2024 8.250 8.270 8.085 8.090 237,788 -0.23(-2.76%)
Jan 02, 2024 8.350 8.450 8.250 8.320 318,641 -0.10(-1.19%)
Dec 29, 2023 8.560 8.580 8.400 8.420 234,206 -0.14(-1.64%)
Dec 28, 2023 8.490 8.575 8.480 8.560 399,514 +0.01(+0.12%)
Dec 27, 2023 8.570 8.570 8.400 8.550 477,571 -0.02(-0.23%)
Dec 26, 2023 8.580 8.615 8.410 8.570 336,469 +0.04(+0.47%)
Dec 22, 2023 8.260 8.540 8.220 8.530 1,021,504 +0.33(+4.02%)
Dec 21, 2023 8.110 8.210 7.965 8.200 1,315,064 +0.16(+1.99%)
Dec 20, 2023 8.310 8.470 7.990 8.040 1,435,629 -0.29(-3.48%)
Dec 19, 2023 8.310 8.470 8.245 8.330 406,395 +0.15(+1.83%)
Dec 18, 2023 8.470 8.470 8.130 8.180 328,360 -0.23(-2.73%)
Dec 15, 2023 8.480 8.510 8.345 8.410 510,539 -0.03(-0.36%)
Dec 14, 2023 8.450 8.620 8.350 8.440 400,306 +0.17(+2.06%)
Dec 13, 2023 7.990 8.325 7.925 8.270 510,857 +0.29(+3.63%)
Dec 12, 2023 7.970 7.999 7.890 7.980 166,960 +0.00(+0.00%)
Dec 11, 2023 7.960 8.015 7.890 7.980 271,053 +0.01(+0.13%)
Dec 08, 2023 7.880 8.020 7.880 7.970 179,090 +0.05(+0.63%)
Dec 07, 2023 7.840 7.930 7.740 7.920 210,840 +0.11(+1.41%)
Dec 06, 2023 7.890 8.025 7.735 7.810 389,679 -0.01(-0.13%)
Dec 05, 2023 7.960 8.030 7.820 7.820 245,693 -0.18(-2.25%)
Dec 04, 2023 7.960 8.200 7.960 8.000 303,772 -0.02(-0.25%)
Dec 01, 2023 7.660 8.040 7.580 8.020 378,310 +0.38(+4.97%)
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%)
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.