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

Brightview Holdings Inc (NY: BV )

11.28 +0.09 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 11.45 11.92 11.79 11.90 1,286,352 +0.50(+4.39%)
Mar 27, 2024 11.35 11.45 11.32 11.40 433,950 +0.13(+1.15%)
Mar 26, 2024 11.57 11.58 11.20 11.27 824,461 -0.23(-2.00%)
Mar 25, 2024 11.43 11.62 11.41 11.50 1,131,353 +0.07(+0.61%)
Mar 22, 2024 11.21 11.50 11.19 11.43 672,623 +0.26(+2.33%)
Mar 21, 2024 10.84 11.24 10.82 11.17 605,839 +0.39(+3.62%)
Mar 20, 2024 10.46 10.82 10.39 10.78 503,724 +0.25(+2.37%)
Mar 19, 2024 10.30 10.63 10.25 10.53 720,350 +0.25(+2.43%)
Mar 18, 2024 10.23 10.35 10.13 10.28 917,609 +0.08(+0.78%)
Mar 15, 2024 10.17 10.35 10.10 10.20 1,292,720 +0.00(+0.00%)
Mar 14, 2024 9.960 10.36 9.894 10.20 1,461,450 +0.25(+2.51%)
Mar 13, 2024 9.850 10.07 9.850 9.950 1,087,814 +0.12(+1.22%)
Mar 12, 2024 9.670 9.910 9.550 9.830 591,470 +0.13(+1.34%)
Mar 11, 2024 9.840 9.870 9.650 9.700 252,626 -0.20(-2.02%)
Mar 08, 2024 10.06 10.12 9.860 9.900 308,471 -0.06(-0.60%)
Mar 07, 2024 9.970 10.12 9.830 9.960 1,026,914 +0.07(+0.71%)
Mar 06, 2024 9.540 9.960 9.420 9.890 614,811 +0.42(+4.44%)
Mar 05, 2024 9.360 9.685 9.200 9.470 546,532 +0.06(+0.64%)
Mar 04, 2024 9.050 9.520 9.050 9.410 939,037 +0.60(+6.81%)
Mar 01, 2024 8.690 8.860 8.600 8.810 240,145 +0.10(+1.15%)
Feb 29, 2024 8.730 8.780 8.630 8.710 208,130 +0.11(+1.28%)
Feb 28, 2024 8.540 8.640 8.520 8.600 209,844 -0.01(-0.12%)
Feb 27, 2024 8.680 8.700 8.585 8.610 241,424 -0.02(-0.23%)
Feb 26, 2024 8.510 8.700 8.500 8.630 415,588 +0.07(+0.82%)
Feb 23, 2024 8.290 8.570 8.260 8.560 352,094 +0.25(+3.01%)
Feb 22, 2024 8.360 8.420 8.270 8.310 227,578 -0.05(-0.60%)
Feb 21, 2024 8.410 8.460 8.350 8.360 234,391 -0.09(-1.07%)
Feb 20, 2024 8.530 8.555 8.365 8.450 317,085 -0.18(-2.09%)
Feb 16, 2024 8.580 8.700 8.510 8.630 204,707 -0.06(-0.69%)
Feb 15, 2024 8.540 8.760 8.540 8.690 233,518 +0.20(+2.36%)
Feb 14, 2024 8.270 8.550 8.230 8.490 269,898 +0.33(+4.04%)
Feb 13, 2024 8.210 8.290 8.120 8.160 521,375 -0.29(-3.43%)
Feb 12, 2024 8.370 8.530 8.370 8.450 425,930 +0.05(+0.60%)
Feb 09, 2024 8.410 8.450 8.270 8.400 317,609 +0.01(+0.12%)
Feb 08, 2024 8.380 8.460 8.290 8.390 332,726 +0.00(+0.00%)
Feb 07, 2024 8.600 8.600 8.330 8.390 401,267 -0.15(-1.76%)
Feb 06, 2024 8.640 8.720 8.520 8.540 390,776 -0.13(-1.50%)
Feb 05, 2024 8.590 8.710 8.485 8.670 528,033 -0.05(-0.57%)
Feb 02, 2024 8.750 8.895 8.620 8.720 703,847 -0.12(-1.36%)
Feb 01, 2024 8.520 9.150 8.210 8.840 1,307,422 -0.09(-1.01%)
Jan 31, 2024 9.070 9.150 8.895 8.930 568,595 -0.12(-1.33%)
Jan 30, 2024 8.920 9.050 8.855 9.050 492,118 +0.08(+0.89%)
Jan 29, 2024 8.870 9.000 8.780 8.970 286,039 +0.07(+0.79%)
Jan 26, 2024 8.890 8.930 8.830 8.900 213,616 +0.09(+1.02%)
Jan 25, 2024 8.930 8.950 8.700 8.810 291,205 +0.04(+0.46%)
Jan 24, 2024 9.050 9.060 8.755 8.770 292,086 -0.14(-1.57%)
Jan 23, 2024 9.020 9.050 8.770 8.910 338,664 +0.01(+0.11%)
Jan 22, 2024 8.600 8.925 8.560 8.900 602,034 +0.41(+4.83%)
Jan 19, 2024 8.370 8.500 8.180 8.490 271,258 +0.19(+2.29%)
Jan 18, 2024 8.290 8.500 8.275 8.300 371,769 +0.01(+0.12%)
Jan 17, 2024 8.200 8.300 8.175 8.290 412,789 -0.08(-0.96%)
Jan 16, 2024 8.120 8.380 8.070 8.370 342,035 +0.13(+1.58%)
Jan 12, 2024 8.380 8.490 8.195 8.240 363,940 -0.01(-0.12%)
Jan 11, 2024 8.060 8.270 8.060 8.250 347,133 +0.12(+1.48%)
Jan 10, 2024 7.820 8.130 7.760 8.130 433,474 +0.33(+4.23%)
Jan 09, 2024 7.800 7.860 7.760 7.800 161,856 -0.17(-2.13%)
Jan 08, 2024 7.800 7.990 7.750 7.970 184,921 +0.18(+2.31%)
Jan 05, 2024 7.890 8.020 7.770 7.790 204,697 -0.20(-2.50%)
Jan 04, 2024 8.130 8.130 7.950 7.990 179,003 -0.10(-1.24%)
Jan 03, 2024 8.250 8.270 8.085 8.090 237,788 -0.23(-2.76%)
Jan 02, 2024 8.350 8.450 8.250 8.320 318,641 -0.10(-1.19%)
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%)
Oct 02, 2023 7.750 7.830 7.686 7.730 185,220 -0.02(-0.26%)
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%)
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 +0.70(+10.89%)
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.