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 (%)
Apr 30, 2020 13.40 13.53 12.26 12.82 357,987 -0.96(-6.97%)
Apr 29, 2020 12.12 13.92 12.12 13.78 357,233 +1.76(+14.64%)
Apr 28, 2020 12.29 12.46 11.70 12.02 160,589 +0.09(+0.75%)
Apr 27, 2020 11.11 12.14 11.11 11.93 164,030 +1.02(+9.35%)
Apr 24, 2020 10.64 10.93 10.43 10.91 226,600 +0.32(+3.02%)
Apr 23, 2020 10.68 10.85 10.03 10.59 345,852 -0.30(-2.75%)
Apr 22, 2020 10.49 11.03 10.42 10.89 285,966 +0.73(+7.19%)
Apr 21, 2020 9.780 10.20 9.740 10.16 110,877 -0.01(-0.10%)
Apr 20, 2020 9.700 10.26 9.595 10.17 183,457 +0.17(+1.70%)
Apr 17, 2020 10.08 10.44 9.950 10.00 196,400 +0.19(+1.94%)
Apr 16, 2020 10.02 10.15 9.570 9.810 260,932 -0.24(-2.39%)
Apr 15, 2020 10.25 10.48 9.680 10.05 287,055 -0.75(-6.94%)
Apr 14, 2020 10.62 10.86 10.20 10.80 285,206 +0.39(+3.75%)
Apr 13, 2020 10.31 10.62 10.07 10.41 257,836 -0.06(-0.57%)
Apr 09, 2020 10.37 10.60 10.03 10.47 395,800 +0.34(+3.36%)
Apr 08, 2020 9.590 10.35 9.290 10.13 352,910 +0.69(+7.31%)
Apr 07, 2020 9.610 10.26 9.440 9.440 330,438 +0.08(+0.85%)
Apr 06, 2020 9.010 9.600 9.010 9.360 197,606 +0.69(+7.96%)
Apr 03, 2020 9.300 9.350 8.160 8.670 267,300 -0.80(-8.45%)
Apr 02, 2020 9.750 10.29 9.120 9.470 460,134 -0.54(-5.39%)
Apr 01, 2020 10.54 10.54 9.660 10.01 272,138 -1.05(-9.49%)
Mar 31, 2020 10.75 11.28 10.74 11.06 322,802 +0.23(+2.12%)
Mar 30, 2020 10.81 11.16 10.57 10.83 318,726 +0.02(+0.19%)
Mar 27, 2020 10.84 11.02 10.25 10.81 367,200 -0.45(-4.00%)
Mar 26, 2020 9.600 11.43 9.570 11.26 368,361 +1.74(+18.28%)
Mar 25, 2020 8.980 10.01 8.720 9.520 314,080 +0.51(+5.66%)
Mar 24, 2020 8.410 9.140 8.340 9.010 195,976 +1.07(+13.48%)
Mar 23, 2020 8.260 8.260 7.550 7.940 234,635 -0.26(-3.17%)
Mar 20, 2020 8.600 9.170 7.880 8.200 507,200 -0.29(-3.42%)
Mar 19, 2020 7.060 9.380 6.990 8.490 555,873 +1.48(+21.11%)
Mar 18, 2020 8.300 8.390 6.850 7.010 223,310 -2.00(-22.20%)
Mar 17, 2020 9.500 9.500 8.510 9.010 335,097 -0.40(-4.25%)
Mar 16, 2020 9.970 10.03 9.260 9.410 226,833 -1.05(-10.04%)
Mar 13, 2020 10.98 11.03 9.905 10.46 371,000 -0.02(-0.19%)
Mar 12, 2020 11.02 11.18 10.23 10.48 274,005 -1.39(-11.71%)
Mar 11, 2020 12.96 12.96 11.71 11.87 172,829 -1.39(-10.48%)
Mar 10, 2020 12.63 13.34 11.80 13.26 424,523 +0.94(+7.63%)
Mar 09, 2020 13.00 13.42 12.25 12.32 265,067 -1.72(-12.25%)
Mar 06, 2020 13.79 14.34 13.70 14.04 177,200 -0.22(-1.54%)
Mar 05, 2020 14.51 14.63 13.97 14.26 264,100 -0.59(-3.97%)
Mar 04, 2020 14.78 14.92 14.44 14.85 310,192 +0.23(+1.57%)
Mar 03, 2020 14.94 14.94 14.38 14.62 299,305 -0.24(-1.62%)
Mar 02, 2020 14.31 14.88 13.89 14.86 584,652 +0.86(+6.14%)
Feb 28, 2020 13.72 14.11 13.56 14.00 281,200 -0.10(-0.71%)
Feb 27, 2020 14.24 14.61 13.99 14.10 303,068 -0.42(-2.89%)
Feb 26, 2020 15.28 15.28 14.29 14.52 309,766 -0.68(-4.47%)
Feb 25, 2020 15.31 15.35 14.76 15.20 208,102 -0.15(-0.98%)
Feb 24, 2020 15.50 15.80 15.31 15.35 136,554 -0.51(-3.22%)
Feb 21, 2020 15.96 16.00 15.61 15.86 119,600 -0.08(-0.50%)
Feb 20, 2020 15.69 15.97 15.61 15.94 139,373 +0.21(+1.34%)
Feb 19, 2020 15.78 15.99 15.63 15.73 106,126 -0.05(-0.32%)
Feb 18, 2020 15.61 15.80 15.47 15.78 103,038 +0.19(+1.22%)
Feb 14, 2020 16.07 16.22 15.48 15.59 155,600 -0.49(-3.05%)
Feb 13, 2020 16.19 16.35 15.98 16.08 142,625 -0.13(-0.80%)
Feb 12, 2020 16.32 16.50 15.94 16.21 191,059 -0.04(-0.25%)
Feb 11, 2020 15.98 16.27 15.87 16.25 131,628 +0.33(+2.07%)
Feb 10, 2020 15.58 16.11 15.58 15.92 138,809 +0.25(+1.60%)
Feb 07, 2020 15.94 16.07 15.30 15.67 370,400 -0.43(-2.67%)
Feb 06, 2020 16.58 16.89 15.83 16.10 324,229 -0.36(-2.19%)
Feb 05, 2020 16.68 16.89 16.44 16.46 199,503 +0.00(+0.00%)
Feb 04, 2020 16.35 16.65 16.18 16.46 158,238 +0.23(+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.