Skip to main content

Brightview Holdings Inc (NY: BV )

13.30 -0.05 (-0.41%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 13.78 13.98 13.34 13.36 429,649 -0.56(-4.02%)
Jul 23, 2024 13.90 14.00 13.75 13.92 413,019 +0.02(+0.14%)
Jul 22, 2024 13.35 13.91 13.29 13.90 589,746 +0.62(+4.67%)
Jul 19, 2024 13.25 13.45 13.20 13.28 341,604 +0.01(+0.08%)
Jul 18, 2024 13.26 13.58 13.12 13.27 363,660 +0.01(+0.08%)
Jul 17, 2024 13.37 13.52 13.20 13.26 465,830 -0.22(-1.63%)
Jul 16, 2024 13.40 13.58 13.25 13.48 581,414 +0.23(+1.74%)
Jul 15, 2024 13.20 13.42 13.10 13.25 468,628 +0.16(+1.22%)
Jul 12, 2024 13.11 13.36 13.02 13.09 557,509 +0.12(+0.93%)
Jul 11, 2024 12.94 13.04 12.64 12.97 937,409 +0.28(+2.21%)
Jul 10, 2024 12.70 12.78 12.56 12.69 481,883 +0.07(+0.55%)
Jul 09, 2024 12.73 12.75 12.53 12.62 281,367 -0.12(-0.94%)
Jul 08, 2024 12.66 12.81 12.61 12.74 370,162 +0.18(+1.43%)
Jul 05, 2024 12.89 12.89 12.54 12.56 327,513 -0.40(-3.09%)
Jul 03, 2024 12.93 13.01 12.77 12.96 202,938 +0.10(+0.78%)
Jul 02, 2024 12.79 12.95 12.74 12.86 429,579 +0.11(+0.86%)
Jul 01, 2024 13.37 13.37 12.75 12.75 609,045 -0.55(-4.14%)
Jun 28, 2024 13.45 13.61 13.21 13.30 1,787,368 -0.05(-0.37%)
Jun 27, 2024 13.47 13.53 13.19 13.35 644,497 -0.07(-0.52%)
Jun 26, 2024 13.59 13.59 13.30 13.42 657,389 -0.27(-1.97%)
Jun 25, 2024 13.83 13.92 13.66 13.69 821,427 -0.13(-0.94%)
Jun 24, 2024 13.79 13.98 13.72 13.82 745,525 -0.01(-0.07%)
Jun 21, 2024 13.47 13.83 13.41 13.83 1,012,225 +0.31(+2.29%)
Jun 20, 2024 13.61 13.68 13.34 13.52 837,954 -0.13(-0.95%)
Jun 18, 2024 13.82 13.89 13.62 13.65 939,782 -0.14(-1.02%)
Jun 17, 2024 13.52 13.79 13.46 13.79 528,350 +0.21(+1.55%)
Jun 14, 2024 13.54 13.79 13.52 13.58 442,024 -0.17(-1.24%)
Jun 13, 2024 13.85 13.96 13.46 13.75 693,727 -0.14(-1.01%)
Jun 12, 2024 14.19 14.31 13.87 13.89 720,018 +0.06(+0.43%)
Jun 11, 2024 13.79 13.92 13.72 13.83 459,579 -0.08(-0.58%)
Jun 10, 2024 13.62 14.15 13.61 13.91 565,325 +0.16(+1.16%)
Jun 07, 2024 13.84 13.88 13.62 13.75 693,558 -0.15(-1.08%)
Jun 06, 2024 14.21 14.30 13.87 13.90 571,033 -0.33(-2.32%)
Jun 05, 2024 13.79 14.24 13.68 14.23 992,745 +0.42(+3.04%)
Jun 04, 2024 13.79 13.81 13.56 13.81 1,349,931 -0.12(-0.86%)
Jun 03, 2024 13.88 13.96 13.51 13.93 748,174 +0.12(+0.87%)
May 31, 2024 13.93 14.00 13.56 13.81 901,572 -0.07(-0.50%)
May 30, 2024 13.79 13.98 13.71 13.88 589,373 +0.15(+1.09%)
May 29, 2024 13.88 13.92 13.69 13.73 784,990 -0.36(-2.56%)
May 28, 2024 14.30 14.42 14.00 14.09 945,526 -0.13(-0.91%)
May 24, 2024 13.79 14.33 13.39 14.22 2,393,339 +0.47(+3.42%)
May 23, 2024 13.90 14.15 13.74 13.75 894,052 -0.15(-1.08%)
May 22, 2024 14.13 14.13 13.68 13.90 1,088,831 -0.32(-2.25%)
May 21, 2024 13.44 14.39 13.42 14.22 2,409,176 +0.80(+5.96%)
May 20, 2024 13.46 13.68 13.40 13.42 687,433 -0.08(-0.59%)
May 17, 2024 13.46 13.54 13.28 13.50 719,871 +0.04(+0.30%)
May 16, 2024 13.32 13.59 13.22 13.46 1,165,683 +0.08(+0.60%)
May 15, 2024 13.08 13.39 13.00 13.38 881,839 +0.42(+3.24%)
May 14, 2024 12.61 12.96 12.53 12.96 584,539 +0.46(+3.68%)
May 13, 2024 12.63 12.67 12.47 12.50 580,565 -0.07(-0.56%)
May 10, 2024 12.36 12.59 12.30 12.57 472,214 +0.26(+2.11%)
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%)
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.