Brightview Holdings Inc (NY: BV )

13.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.