Skip to main content

Brightview Holdings Inc (NY: BV )

11.90 +0.50 (+4.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.560 8.580 8.400 8.420 234,206 -0.14(-1.64%)
Dec 28, 2023 8.490 8.575 8.480 8.560 399,514 +0.01(+0.12%)
Dec 27, 2023 8.570 8.570 8.400 8.550 477,571 -0.02(-0.23%)
Dec 26, 2023 8.580 8.615 8.410 8.570 336,469 +0.04(+0.47%)
Dec 22, 2023 8.260 8.540 8.220 8.530 1,021,504 +0.33(+4.02%)
Dec 21, 2023 8.110 8.210 7.965 8.200 1,315,064 +0.16(+1.99%)
Dec 20, 2023 8.310 8.470 7.990 8.040 1,435,629 -0.29(-3.48%)
Dec 19, 2023 8.310 8.470 8.245 8.330 406,395 +0.15(+1.83%)
Dec 18, 2023 8.470 8.470 8.130 8.180 328,360 -0.23(-2.73%)
Dec 15, 2023 8.480 8.510 8.345 8.410 510,539 -0.03(-0.36%)
Dec 14, 2023 8.450 8.620 8.350 8.440 400,306 +0.17(+2.06%)
Dec 13, 2023 7.990 8.325 7.925 8.270 510,857 +0.29(+3.63%)
Dec 12, 2023 7.970 7.999 7.890 7.980 166,960 +0.00(+0.00%)
Dec 11, 2023 7.960 8.015 7.890 7.980 271,053 +0.01(+0.13%)
Dec 08, 2023 7.880 8.020 7.880 7.970 179,090 +0.05(+0.63%)
Dec 07, 2023 7.840 7.930 7.740 7.920 210,840 +0.11(+1.41%)
Dec 06, 2023 7.890 8.025 7.735 7.810 389,679 -0.01(-0.13%)
Dec 05, 2023 7.960 8.030 7.820 7.820 245,693 -0.18(-2.25%)
Dec 04, 2023 7.960 8.200 7.960 8.000 303,772 -0.02(-0.25%)
Dec 01, 2023 7.660 8.040 7.580 8.020 378,310 +0.38(+4.97%)
Nov 30, 2023 7.600 7.735 7.530 7.640 193,963 +0.06(+0.79%)
Nov 29, 2023 7.580 7.710 7.450 7.580 242,205 +0.07(+0.93%)
Nov 28, 2023 7.470 7.595 7.390 7.510 323,865 +0.02(+0.27%)
Nov 27, 2023 7.460 7.585 7.430 7.490 330,843 +0.01(+0.13%)
Nov 24, 2023 7.290 7.580 7.290 7.480 151,562 +0.15(+2.05%)
Nov 22, 2023 7.560 7.700 7.310 7.330 301,300 +0.01(+0.14%)
Nov 21, 2023 7.310 7.370 7.201 7.320 231,095 -0.04(-0.54%)
Nov 20, 2023 7.260 7.425 7.215 7.360 262,301 +0.16(+2.22%)
Nov 17, 2023 7.240 7.365 7.100 7.200 215,189 -0.01(-0.14%)
Nov 16, 2023 7.500 7.520 6.940 7.210 332,324 -0.52(-6.73%)
Nov 15, 2023 7.760 7.955 7.700 7.730 370,334 -0.06(-0.77%)
Nov 14, 2023 7.470 7.830 7.420 7.790 370,617 +0.60(+8.34%)
Nov 13, 2023 7.160 7.230 7.140 7.190 137,918 +0.02(+0.28%)
Nov 10, 2023 6.880 7.180 6.860 7.170 233,576 +0.21(+3.02%)
Nov 09, 2023 7.180 7.180 6.960 6.960 125,506 -0.15(-2.11%)
Nov 08, 2023 7.120 7.120 7.025 7.110 163,529 +0.02(+0.28%)
Nov 07, 2023 7.140 7.170 7.040 7.090 200,378 -0.09(-1.25%)
Nov 06, 2023 7.230 7.270 7.140 7.180 202,527 -0.08(-1.10%)
Nov 03, 2023 7.030 7.350 7.030 7.260 237,112 +0.37(+5.37%)
Nov 02, 2023 6.810 6.900 6.785 6.890 142,392 +0.23(+3.45%)
Nov 01, 2023 6.700 6.750 6.580 6.660 196,513 -0.08(-1.19%)
Oct 31, 2023 6.720 6.820 6.710 6.740 142,407 +0.02(+0.30%)
Oct 30, 2023 6.770 6.880 6.645 6.720 215,458 +0.06(+0.90%)
Oct 27, 2023 6.940 6.980 6.640 6.660 244,449 -0.29(-4.17%)
Oct 26, 2023 6.910 7.080 6.905 6.950 151,490 +0.10(+1.46%)
Oct 25, 2023 7.060 7.110 6.840 6.850 277,422 -0.27(-3.79%)
Oct 24, 2023 7.150 7.230 7.095 7.120 262,653 +0.00(+0.00%)
Oct 23, 2023 7.270 7.290 7.115 7.120 141,409 -0.18(-2.47%)
Oct 20, 2023 7.370 7.430 7.210 7.300 580,583 -0.03(-0.41%)
Oct 19, 2023 7.580 7.630 7.330 7.330 190,073 -0.33(-4.31%)
Oct 18, 2023 7.670 7.695 7.510 7.660 194,157 -0.14(-1.79%)
Oct 17, 2023 7.550 7.820 7.550 7.800 226,106 +0.21(+2.77%)
Oct 16, 2023 7.550 7.695 7.550 7.590 149,501 +0.09(+1.20%)
Oct 13, 2023 7.640 7.650 7.440 7.500 208,973 -0.10(-1.32%)
Oct 12, 2023 7.740 7.750 7.520 7.600 189,002 -0.17(-2.19%)
Oct 11, 2023 7.860 7.955 7.670 7.770 124,413 -0.09(-1.15%)
Oct 10, 2023 7.820 7.900 7.800 7.860 224,441 +0.08(+1.03%)
Oct 09, 2023 7.530 7.800 7.510 7.780 171,973 +0.17(+2.23%)
Oct 06, 2023 7.610 7.690 7.520 7.610 124,781 +0.00(+0.00%)
Oct 05, 2023 7.660 7.730 7.510 7.610 179,509 -0.03(-0.39%)
Oct 04, 2023 7.570 7.695 7.570 7.640 307,362 +0.02(+0.26%)
Oct 03, 2023 7.700 7.740 7.550 7.620 165,795 -0.11(-1.42%)
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.