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

Brightview Holdings Inc (NY: BV )

11.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 7.840 7.840 7.680 7.750 397,174 -0.05(-0.64%)
Sep 28, 2023 7.690 7.840 7.690 7.800 239,572 +0.13(+1.69%)
Sep 27, 2023 7.580 7.705 7.560 7.670 173,514 +0.15(+1.99%)
Sep 26, 2023 7.670 7.755 7.510 7.520 159,150 -0.24(-3.09%)
Sep 25, 2023 7.670 7.780 7.730 7.760 150,671 +0.03(+0.39%)
Sep 22, 2023 7.760 7.820 7.730 7.730 195,558 -0.01(-0.13%)
Sep 21, 2023 7.910 7.910 7.740 7.740 193,693 -0.22(-2.76%)
Sep 20, 2023 8.150 8.210 7.960 7.960 185,866 -0.15(-1.85%)
Sep 19, 2023 8.310 8.380 8.090 8.110 186,258 -0.17(-2.05%)
Sep 18, 2023 8.510 8.520 8.280 8.280 197,684 -0.23(-2.70%)
Sep 15, 2023 8.660 8.720 8.510 8.510 412,831 -0.20(-2.30%)
Sep 14, 2023 8.650 8.830 8.540 8.710 304,822 +0.18(+2.11%)
Sep 13, 2023 8.460 8.585 8.320 8.530 379,071 +0.06(+0.71%)
Sep 12, 2023 8.350 8.475 8.350 8.470 272,119 +0.12(+1.44%)
Sep 11, 2023 8.310 8.385 8.230 8.350 249,496 +0.09(+1.09%)
Sep 08, 2023 8.240 8.320 8.180 8.260 379,744 +0.01(+0.12%)
Sep 07, 2023 8.080 8.320 8.030 8.250 497,627 +0.12(+1.48%)
Sep 06, 2023 8.030 8.160 7.960 8.130 410,735 +0.12(+1.50%)
Sep 05, 2023 8.280 8.280 7.800 8.010 497,396 -0.32(-3.84%)
Sep 01, 2023 8.350 8.441 8.310 8.330 223,434 +0.05(+0.60%)
Aug 31, 2023 8.500 8.560 8.270 8.280 263,007 -0.26(-3.04%)
Aug 30, 2023 8.860 8.860 8.490 8.540 327,153 -0.35(-3.94%)
Aug 29, 2023 8.710 8.970 8.620 8.890 466,585 +0.14(+1.60%)
Aug 28, 2023 8.410 9.160 8.410 8.750 1,064,380 +0.60(+7.36%)
Aug 25, 2023 8.240 8.300 8.045 8.150 217,649 -0.07(-0.85%)
Aug 24, 2023 8.280 8.380 8.040 8.220 280,682 -0.11(-1.32%)
Aug 23, 2023 8.340 8.415 8.200 8.330 234,232 +0.03(+0.36%)
Aug 22, 2023 8.380 8.560 8.220 8.300 725,996 -0.06(-0.72%)
Aug 21, 2023 8.340 8.420 8.280 8.360 166,218 +0.01(+0.12%)
Aug 18, 2023 8.250 8.380 8.220 8.350 153,798 +0.04(+0.48%)
Aug 17, 2023 8.380 8.400 8.250 8.310 152,055 -0.08(-0.95%)
Aug 16, 2023 8.480 8.615 8.330 8.390 204,179 -0.08(-0.94%)
Aug 15, 2023 8.630 8.630 8.340 8.470 267,358 -0.22(-2.53%)
Aug 14, 2023 8.410 8.720 8.245 8.690 381,899 +0.22(+2.60%)
Aug 11, 2023 8.240 8.470 8.200 8.470 226,953 +0.20(+2.42%)
Aug 10, 2023 8.240 8.330 8.199 8.270 217,095 +0.04(+0.49%)
Aug 09, 2023 8.030 8.250 7.940 8.230 186,821 +0.23(+2.88%)
Aug 08, 2023 7.860 8.030 7.835 8.000 239,866 +0.09(+1.14%)
Aug 07, 2023 8.020 8.090 7.740 7.910 351,434 -0.10(-1.25%)
Aug 04, 2023 7.900 8.170 7.840 8.010 336,011 +0.18(+2.30%)
Aug 03, 2023 7.520 7.910 6.970 7.830 573,718 -0.11(-1.39%)
Aug 02, 2023 7.680 7.940 7.620 7.940 376,800 +0.18(+2.32%)
Aug 01, 2023 7.690 7.770 7.560 7.760 166,994 +0.05(+0.65%)
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%)
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.