Skip to main content

Brightview Holdings Inc (NY: BV )

5.770 -0.060 (-1.03%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.