Skip to main content

Brightview Holdings Inc (NY: BV )

11.90 +0.50 (+4.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 5.530 5.620 5.435 5.520 229,055 -0.01(-0.18%)
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%)
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.