Brightview Holdings Inc (NY: BV )

16.52 USD -0.08 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 16.60 16.79 16.47 16.52 132,562 -0.08(-0.48%)
Jun 22, 2021 16.30 16.62 16.00 16.60 163,597 +0.26(+1.59%)
Jun 21, 2021 16.01 16.40 16.01 16.34 255,604 +0.48(+3.03%)
Jun 18, 2021 16.21 16.27 15.71 15.86 404,865 -0.67(-4.05%)
Jun 17, 2021 17.39 17.41 16.46 16.53 123,370 -0.66(-3.84%)
Jun 16, 2021 17.49 17.49 17.01 17.19 193,854 -0.09(-0.52%)
Jun 15, 2021 17.26 17.28 17.15 17.28 84,433 +0.06(+0.35%)
Jun 14, 2021 17.54 17.54 17.18 17.22 92,532 -0.24(-1.37%)
Jun 11, 2021 17.51 17.64 17.37 17.46 159,940 -0.01(-0.06%)
Jun 10, 2021 17.66 17.72 17.36 17.47 96,839 -0.04(-0.23%)
Jun 09, 2021 17.86 17.91 17.43 17.51 160,618 -0.27(-1.52%)
Jun 08, 2021 17.56 17.83 17.48 17.78 107,983 +0.29(+1.66%)
Jun 07, 2021 17.58 17.61 17.42 17.49 110,405 -0.04(-0.23%)
Jun 04, 2021 17.51 17.58 17.15 17.53 153,376 +0.11(+0.63%)
Jun 03, 2021 17.34 17.50 17.13 17.42 125,994 +0.00(+0.00%)
Jun 02, 2021 17.70 17.70 17.23 17.42 184,174 -0.20(-1.14%)
Jun 01, 2021 17.50 17.70 17.28 17.62 214,308 +0.27(+1.56%)
May 28, 2021 17.46 17.46 17.14 17.35 123,340 +0.06(+0.35%)
May 27, 2021 17.38 17.39 17.02 17.29 306,613 +0.16(+0.93%)
May 26, 2021 17.11 17.19 16.99 17.13 205,560 +0.17(+1.00%)
May 25, 2021 17.47 17.62 16.96 16.96 145,531 -0.42(-2.42%)
May 24, 2021 17.50 17.60 17.34 17.38 123,529 -0.10(-0.57%)
May 21, 2021 17.58 17.64 17.35 17.48 188,017 +0.11(+0.63%)
May 20, 2021 17.47 17.47 17.23 17.37 167,539 -0.14(-0.80%)
May 19, 2021 17.30 17.52 17.14 17.51 120,134 -0.05(-0.28%)
May 18, 2021 17.82 18.02 17.55 17.56 160,348 -0.17(-0.96%)
May 17, 2021 17.46 17.74 17.28 17.73 299,905 +0.06(+0.34%)
May 14, 2021 17.54 17.76 17.39 17.67 217,173 +0.28(+1.61%)
May 13, 2021 17.09 17.57 17.09 17.39 240,625 +0.35(+2.05%)
May 12, 2021 17.69 17.74 16.98 17.04 173,374 -0.71(-4.00%)
May 11, 2021 18.11 18.24 17.62 17.75 204,740 -0.67(-3.64%)
May 10, 2021 18.83 18.96 18.34 18.42 258,538 -0.31(-1.66%)
May 07, 2021 18.33 19.17 17.90 18.73 521,967 +0.98(+5.52%)
May 06, 2021 18.29 18.29 17.06 17.75 217,692 -0.42(-2.31%)
May 05, 2021 18.26 18.38 18.01 18.17 124,446 -0.12(-0.66%)
May 04, 2021 17.97 18.40 17.96 18.29 405,562 +0.02(+0.11%)
May 03, 2021 18.13 18.34 17.92 18.27 135,182 +0.34(+1.90%)
Apr 30, 2021 18.50 18.70 17.85 17.93 298,300 -0.81(-4.32%)
Apr 29, 2021 18.38 19.10 18.28 18.74 923,402 +0.61(+3.36%)
Apr 28, 2021 18.01 18.34 17.86 18.13 382,998 +0.05(+0.28%)
Apr 27, 2021 17.93 18.12 17.92 18.08 155,834 +0.08(+0.44%)
Apr 26, 2021 18.19 18.39 17.97 18.00 112,691 -0.04(-0.22%)
Apr 23, 2021 17.92 18.18 17.83 18.04 398,100 +0.23(+1.29%)
Apr 22, 2021 18.18 18.26 17.78 17.81 171,785 -0.27(-1.49%)
Apr 21, 2021 17.90 18.18 17.62 18.08 203,307 +0.13(+0.72%)
Apr 20, 2021 18.23 18.51 17.90 17.95 308,245 -0.35(-1.91%)
Apr 19, 2021 18.61 18.76 17.99 18.30 501,292 -0.21(-1.13%)
Apr 16, 2021 18.80 18.99 18.40 18.51 251,900 -0.07(-0.38%)
Apr 15, 2021 18.35 18.61 18.07 18.58 186,039 +0.19(+1.03%)
Apr 14, 2021 17.96 18.55 17.87 18.39 218,425 +0.29(+1.60%)
Apr 13, 2021 18.27 18.53 17.82 18.10 212,010 -0.26(-1.42%)
Apr 12, 2021 18.25 18.37 18.05 18.36 183,983 +0.17(+0.93%)
Apr 09, 2021 17.98 18.25 17.76 18.19 184,800 +0.23(+1.28%)
Apr 08, 2021 17.50 18.01 17.35 17.96 482,053 +0.52(+2.98%)
Apr 07, 2021 17.60 17.75 17.27 17.44 163,260 -0.17(-0.97%)
Apr 06, 2021 17.80 18.10 17.49 17.61 132,183 -0.14(-0.79%)
Apr 05, 2021 17.77 17.77 17.37 17.75 196,214 +0.21(+1.20%)
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.