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

Brightview Holdings Inc (NY: BV )

7.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2023 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 (%)
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.