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 (%)
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 +0.03(+0.42%)
Jun 14, 2023 7.350 7.525 7.070 7.100 219,776 -0.24(-3.27%)
Jun 13, 2023 7.390 7.470 7.320 7.340 320,558 +0.01(+0.14%)
Jun 12, 2023 7.290 7.425 7.230 7.330 272,434 +0.05(+0.69%)
Jun 09, 2023 7.330 7.330 7.220 7.280 236,314 -0.08(-1.09%)
Jun 08, 2023 7.560 7.560 7.340 7.360 218,018 -0.23(-3.03%)
Jun 07, 2023 7.270 7.610 7.270 7.590 451,187 +0.37(+5.12%)
Jun 06, 2023 7.030 7.255 7.020 7.220 439,756 +0.19(+2.70%)
Jun 05, 2023 7.150 7.180 6.980 7.030 262,806 -0.15(-2.09%)
Jun 02, 2023 6.900 7.215 6.825 7.180 513,463 +0.36(+5.28%)
Jun 01, 2023 6.600 6.880 6.480 6.820 305,366 +0.22(+3.33%)
May 31, 2023 6.530 6.665 6.485 6.600 589,425 +0.05(+0.76%)
May 30, 2023 6.740 6.790 6.535 6.550 327,004 -0.16(-2.38%)
May 26, 2023 6.570 6.775 6.550 6.710 238,347 +0.16(+2.44%)
May 25, 2023 6.550 6.630 6.495 6.550 298,585 -0.05(-0.76%)
May 24, 2023 6.670 6.710 6.545 6.600 374,011 -0.11(-1.64%)
May 23, 2023 6.580 6.815 6.580 6.710 248,297 +0.09(+1.36%)
May 22, 2023 6.580 6.725 6.525 6.620 227,438 +0.06(+0.91%)
May 19, 2023 6.610 6.650 6.520 6.560 230,063 +0.02(+0.31%)
May 18, 2023 6.470 6.590 6.430 6.540 200,565 +0.03(+0.46%)
May 17, 2023 6.350 6.565 6.320 6.510 232,579 +0.23(+3.66%)
May 16, 2023 6.370 6.410 6.265 6.280 268,077 -0.15(-2.33%)
May 15, 2023 6.350 6.465 6.310 6.430 237,395 +0.12(+1.90%)
May 12, 2023 6.410 6.530 6.300 6.310 383,187 -0.06(-0.94%)
May 11, 2023 6.300 6.435 6.260 6.370 337,580 +0.01(+0.16%)
May 10, 2023 6.550 6.720 6.265 6.360 422,514 -0.07(-1.09%)
May 09, 2023 6.400 6.505 6.290 6.430 375,118 +0.00(+0.00%)
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%)
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.