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

Brightview Holdings Inc (NY: BV )

12.34 +0.03 (+0.24%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 10, 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 (%)
May 09, 2024 12.28 12.32 12.09 12.31 779,717 +0.05(+0.41%)
May 08, 2024 12.47 12.69 12.18 12.26 696,770 -0.26(-2.08%)
May 07, 2024 12.45 12.84 12.45 12.52 922,627 +0.13(+1.05%)
May 06, 2024 12.82 12.89 12.31 12.39 1,009,884 -0.27(-2.13%)
May 03, 2024 12.85 12.90 12.24 12.66 1,445,050 +0.12(+0.96%)
May 02, 2024 12.00 12.91 11.94 12.54 2,881,875 +1.27(+11.27%)
May 01, 2024 11.33 11.64 11.23 11.27 591,958 +0.02(+0.18%)
Apr 30, 2024 11.26 11.37 11.21 11.25 530,835 -0.10(-0.88%)
Apr 29, 2024 11.36 11.48 11.31 11.35 521,725 +0.07(+0.62%)
Apr 26, 2024 11.24 11.34 11.12 11.28 718,144 +0.09(+0.80%)
Apr 25, 2024 11.22 11.29 11.01 11.19 854,916 -0.14(-1.24%)
Apr 24, 2024 11.54 11.62 11.30 11.33 1,302,479 -0.19(-1.65%)
Apr 23, 2024 11.22 11.53 11.22 11.52 509,196 +0.32(+2.86%)
Apr 22, 2024 11.12 11.37 11.10 11.20 774,988 +0.14(+1.27%)
Apr 19, 2024 10.79 11.06 10.76 11.06 504,927 +0.23(+2.12%)
Apr 18, 2024 10.90 11.02 10.80 10.83 456,783 +0.01(+0.09%)
Apr 17, 2024 11.20 11.26 10.69 10.82 851,034 -0.28(-2.52%)
Apr 16, 2024 11.08 11.18 10.88 11.10 813,324 -0.14(-1.25%)
Apr 15, 2024 11.42 11.51 11.18 11.24 1,502,593 -0.07(-0.62%)
Apr 12, 2024 11.77 11.77 11.22 11.31 900,694 -0.46(-3.91%)
Apr 11, 2024 11.62 11.80 11.49 11.77 1,349,951 +0.21(+1.82%)
Apr 10, 2024 11.36 11.67 11.27 11.56 634,780 -0.05(-0.43%)
Apr 09, 2024 11.88 11.93 11.48 11.61 984,228 -0.25(-2.11%)
Apr 08, 2024 12.23 12.30 11.83 11.86 835,661 -0.31(-2.55%)
Apr 05, 2024 11.63 12.21 11.54 12.17 1,037,141 +0.48(+4.11%)
Apr 04, 2024 10.92 12.07 10.86 11.69 1,709,244 -0.49(-4.02%)
Apr 03, 2024 11.91 12.35 11.89 12.18 846,063 +0.21(+1.75%)
Apr 02, 2024 11.92 11.98 11.81 11.97 626,930 -0.08(-0.66%)
Apr 01, 2024 11.93 12.07 11.63 12.05 717,396 +0.15(+1.26%)
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%)
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.