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 (%)
Oct 31, 2022 8.830 9.020 8.765 8.920 198,966 -0.02(-0.22%)
Oct 28, 2022 8.600 8.955 8.600 8.940 140,074 +0.43(+5.05%)
Oct 27, 2022 8.600 8.720 8.470 8.510 153,398 +0.04(+0.47%)
Oct 26, 2022 8.590 8.670 8.460 8.470 101,271 -0.03(-0.35%)
Oct 25, 2022 8.320 8.590 8.320 8.500 143,658 +0.16(+1.92%)
Oct 24, 2022 8.400 8.430 8.240 8.340 119,142 +0.03(+0.36%)
Oct 21, 2022 8.290 8.360 8.177 8.310 143,033 +0.10(+1.22%)
Oct 20, 2022 8.380 8.480 8.140 8.210 122,821 -0.15(-1.79%)
Oct 19, 2022 8.190 8.370 8.110 8.360 113,487 +0.05(+0.60%)
Oct 18, 2022 8.320 8.470 8.240 8.310 130,219 +0.21(+2.59%)
Oct 17, 2022 8.080 8.220 8.030 8.100 122,328 +0.16(+2.02%)
Oct 14, 2022 8.170 8.240 7.870 7.940 116,269 -0.16(-1.98%)
Oct 13, 2022 7.790 8.170 7.710 8.100 133,571 +0.10(+1.25%)
Oct 12, 2022 8.150 8.150 8.000 8.000 105,726 -0.16(-1.96%)
Oct 11, 2022 8.200 8.240 8.080 8.160 141,937 -0.07(-0.85%)
Oct 10, 2022 8.280 8.290 8.110 8.230 163,647 +0.05(+0.61%)
Oct 07, 2022 8.320 8.400 8.060 8.180 222,205 -0.25(-2.97%)
Oct 06, 2022 8.500 8.580 8.340 8.430 86,212 -0.12(-1.40%)
Oct 05, 2022 8.550 8.695 8.510 8.550 117,343 -0.18(-2.06%)
Oct 04, 2022 8.310 8.730 8.310 8.730 164,169 +0.60(+7.38%)
Oct 03, 2022 8.060 8.220 7.880 8.130 241,921 +0.19(+2.39%)
Sep 30, 2022 7.870 8.170 7.870 7.940 202,107 +0.04(+0.51%)
Sep 29, 2022 7.930 7.930 7.740 7.900 355,051 -0.11(-1.37%)
Sep 28, 2022 7.710 8.120 7.680 8.010 314,838 +0.36(+4.71%)
Sep 27, 2022 7.910 7.990 7.620 7.650 531,761 -0.15(-1.92%)
Sep 26, 2022 8.040 8.250 7.790 7.800 338,869 -0.27(-3.35%)
Sep 23, 2022 8.190 8.190 7.950 8.070 188,449 -0.24(-2.89%)
Sep 22, 2022 8.460 8.590 8.290 8.310 168,812 -0.20(-2.35%)
Sep 21, 2022 8.660 8.725 8.510 8.510 173,335 -0.05(-0.58%)
Sep 20, 2022 8.850 8.850 8.445 8.560 183,537 -0.38(-4.25%)
Sep 19, 2022 8.700 9.010 8.695 8.940 163,390 +0.16(+1.82%)
Sep 16, 2022 8.750 8.850 8.600 8.780 607,155 -0.09(-1.01%)
Sep 15, 2022 8.970 9.090 8.800 8.870 199,119 -0.15(-1.66%)
Sep 14, 2022 9.080 9.110 8.900 9.020 145,912 -0.10(-1.10%)
Sep 13, 2022 9.540 9.540 9.050 9.120 171,573 -0.63(-6.46%)
Sep 12, 2022 9.870 9.930 9.730 9.750 77,484 -0.08(-0.81%)
Sep 09, 2022 9.600 9.860 9.600 9.830 182,479 +0.28(+2.93%)
Sep 08, 2022 9.440 9.630 9.350 9.550 154,881 +0.00(+0.00%)
Sep 07, 2022 9.370 9.605 9.370 9.550 206,916 +0.09(+0.95%)
Sep 06, 2022 9.550 9.660 9.420 9.460 226,057 -0.14(-1.46%)
Sep 02, 2022 9.910 9.910 9.500 9.600 147,602 -0.30(-3.03%)
Sep 01, 2022 9.980 10.05 9.850 9.900 225,222 -0.22(-2.17%)
Aug 31, 2022 10.03 10.14 9.920 10.12 263,070 +0.13(+1.30%)
Aug 30, 2022 10.37 10.37 9.930 9.990 170,488 -0.31(-3.01%)
Aug 29, 2022 10.35 10.41 10.26 10.30 100,298 -0.11(-1.06%)
Aug 26, 2022 10.92 10.92 10.32 10.41 94,791 -0.43(-3.97%)
Aug 25, 2022 10.62 10.85 10.50 10.84 100,968 +0.24(+2.26%)
Aug 24, 2022 10.54 10.64 10.42 10.60 120,770 +0.13(+1.24%)
Aug 23, 2022 10.53 10.69 10.46 10.47 120,601 -0.02(-0.19%)
Aug 22, 2022 10.66 10.76 10.44 10.49 109,111 -0.30(-2.78%)
Aug 19, 2022 11.08 11.12 10.72 10.79 172,544 -0.33(-2.97%)
Aug 18, 2022 11.05 11.15 10.98 11.12 176,834 +0.12(+1.09%)
Aug 17, 2022 11.12 11.12 10.91 11.00 204,625 -0.21(-1.87%)
Aug 16, 2022 11.18 11.31 11.15 11.21 117,025 +0.03(+0.27%)
Aug 15, 2022 11.00 11.22 10.90 11.18 145,133 +0.13(+1.18%)
Aug 12, 2022 10.76 11.09 10.71 11.05 225,334 +0.41(+3.85%)
Aug 11, 2022 10.45 10.77 10.45 10.64 227,956 +0.19(+1.82%)
Aug 10, 2022 10.61 10.87 10.40 10.45 346,702 +0.01(+0.10%)
Aug 09, 2022 9.980 10.58 9.980 10.44 718,418 +0.45(+4.50%)
Aug 08, 2022 10.71 11.02 9.980 9.990 4,301,245 -0.72(-6.72%)
Aug 05, 2022 11.31 11.31 10.67 10.71 285,927 -0.80(-6.95%)
Aug 04, 2022 13.02 13.04 11.50 11.51 153,363 -1.53(-11.73%)
Aug 03, 2022 13.05 13.21 12.93 13.04 98,995 +0.15(+1.16%)
Aug 02, 2022 13.19 13.21 12.89 12.89 74,304 -0.26(-1.98%)
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.