Skip to main content

Brightview Holdings Inc (NY: BV )

16.67 +0.29 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 16.57 16.81 16.55 16.67 231,516 +0.29(+1.77%)
Oct 31, 2024 16.70 16.76 16.37 16.38 258,648 -0.30(-1.80%)
Oct 30, 2024 16.31 16.80 16.31 16.68 295,048 +0.28(+1.71%)
Oct 29, 2024 16.34 16.49 16.29 16.40 220,606 -0.03(-0.18%)
Oct 28, 2024 16.16 16.62 16.16 16.43 255,674 +0.43(+2.69%)
Oct 25, 2024 16.16 16.29 15.93 16.00 399,091 -0.02(-0.12%)
Oct 24, 2024 16.16 16.26 15.99 16.02 240,741 -0.09(-0.56%)
Oct 23, 2024 16.11 16.33 15.96 16.11 293,765 -0.08(-0.49%)
Oct 22, 2024 16.47 16.66 16.18 16.19 223,723 -0.38(-2.29%)
Oct 21, 2024 16.65 16.77 16.49 16.57 278,741 -0.19(-1.13%)
Oct 18, 2024 16.72 16.77 16.54 16.76 250,790 +0.05(+0.30%)
Oct 17, 2024 16.95 17.05 16.54 16.71 372,398 -0.28(-1.65%)
Oct 16, 2024 16.62 17.49 16.61 16.99 638,209 +0.47(+2.85%)
Oct 15, 2024 16.41 16.68 16.41 16.52 448,958 +0.14(+0.85%)
Oct 14, 2024 16.45 16.59 16.36 16.38 299,819 -0.01(-0.06%)
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%)
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.