Skip to main content

Brightview Holdings Inc (NY: BV )

16.39 +0.32 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 16.04 16.45 16.04 16.39 312,856 +0.32(+1.99%)
Oct 10, 2024 16.56 16.63 15.40 16.07 946,446 -0.73(-4.35%)
Oct 09, 2024 15.94 16.81 15.87 16.80 1,047,214 +0.92(+5.79%)
Oct 08, 2024 16.02 16.07 15.79 15.88 320,308 -0.08(-0.50%)
Oct 07, 2024 16.03 16.15 15.73 15.96 621,051 -0.07(-0.44%)
Oct 04, 2024 15.75 16.07 15.63 16.03 360,182 +0.55(+3.55%)
Oct 03, 2024 15.55 15.69 15.37 15.48 292,562 -0.09(-0.58%)
Oct 02, 2024 15.40 15.86 15.40 15.57 269,699 -0.01(-0.06%)
Oct 01, 2024 15.65 15.65 15.38 15.58 420,037 -0.16(-1.02%)
Sep 30, 2024 15.34 15.81 15.29 15.74 559,235 +0.31(+2.01%)
Sep 27, 2024 15.57 15.81 15.36 15.43 368,984 -0.09(-0.58%)
Sep 26, 2024 15.53 15.77 15.45 15.52 563,766 +0.12(+0.78%)
Sep 25, 2024 15.26 15.53 15.18 15.40 406,617 +0.11(+0.72%)
Sep 24, 2024 15.38 15.48 15.25 15.29 383,910 -0.10(-0.65%)
Sep 23, 2024 15.75 15.93 15.37 15.39 600,230 -0.33(-2.10%)
Sep 20, 2024 15.55 15.83 15.52 15.72 2,764,646 +0.06(+0.38%)
Sep 19, 2024 15.95 15.95 15.60 15.66 571,657 +0.14(+0.90%)
Sep 18, 2024 15.46 15.78 15.40 15.52 428,988 +0.05(+0.32%)
Sep 17, 2024 15.62 15.82 15.44 15.47 398,030 -0.04(-0.26%)
Sep 16, 2024 15.23 15.60 15.21 15.51 488,527 +0.37(+2.44%)
Sep 13, 2024 15.18 15.44 15.06 15.14 451,140 +0.13(+0.87%)
Sep 12, 2024 14.70 15.11 14.67 15.01 572,611 +0.32(+2.18%)
Sep 11, 2024 14.73 14.79 14.33 14.69 357,937 -0.10(-0.68%)
Sep 10, 2024 14.62 14.85 14.43 14.79 507,515 +0.22(+1.51%)
Sep 09, 2024 14.80 15.19 14.55 14.57 577,323 -0.14(-0.95%)
Sep 06, 2024 15.30 15.52 14.70 14.71 722,209 -0.69(-4.48%)
Sep 05, 2024 15.48 15.48 15.20 15.40 504,110 -0.03(-0.19%)
Sep 04, 2024 15.40 15.64 15.32 15.43 316,355 -0.08(-0.52%)
Sep 03, 2024 15.77 15.85 15.45 15.51 562,281 -0.46(-2.88%)
Aug 30, 2024 15.82 15.98 15.73 15.97 559,985 +0.16(+1.01%)
Aug 29, 2024 15.69 16.15 15.46 15.81 569,926 +0.20(+1.28%)
Aug 28, 2024 15.65 16.02 15.56 15.61 752,790 -0.06(-0.38%)
Aug 27, 2024 15.77 15.89 15.55 15.67 343,681 -0.23(-1.45%)
Aug 26, 2024 15.85 16.26 15.69 15.90 563,354 +0.17(+1.08%)
Aug 23, 2024 15.30 15.86 15.30 15.73 621,907 +0.41(+2.68%)
Aug 22, 2024 15.53 15.67 15.30 15.32 581,181 -0.40(-2.54%)
Aug 21, 2024 15.43 15.90 14.94 15.72 1,086,665 +1.18(+8.12%)
Aug 20, 2024 14.96 15.05 14.49 14.54 247,974 -0.43(-2.87%)
Aug 19, 2024 14.75 15.02 14.68 14.97 540,578 +0.23(+1.56%)
Aug 16, 2024 14.76 15.03 14.73 14.74 266,726 -0.01(-0.07%)
Aug 15, 2024 14.94 15.01 14.58 14.75 387,081 +0.12(+0.82%)
Aug 14, 2024 14.58 14.64 14.28 14.63 322,289 +0.05(+0.34%)
Aug 13, 2024 14.42 14.77 14.37 14.58 317,327 +0.17(+1.18%)
Aug 12, 2024 14.59 14.62 14.26 14.41 295,503 -0.24(-1.64%)
Aug 09, 2024 14.67 14.76 14.38 14.65 236,582 -0.07(-0.48%)
Aug 08, 2024 14.41 14.88 14.37 14.72 295,018 +0.42(+2.94%)
Aug 07, 2024 14.51 14.73 14.08 14.30 360,623 -0.01(-0.07%)
Aug 06, 2024 14.08 14.65 14.02 14.31 307,664 +0.24(+1.71%)
Aug 05, 2024 13.60 14.13 13.37 14.07 595,955 -0.23(-1.61%)
Aug 02, 2024 14.94 14.99 13.95 14.30 829,412 -1.13(-7.32%)
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.