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

Brightview Holdings Inc (NY: BV )

11.52 +0.32 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
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%)
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.