Skip to main content

Brightview Holdings Inc (NY: BV )

8.810 +0.100 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 8.690 8.860 8.600 8.810 240,145 +0.10(+1.15%)
Feb 29, 2024 8.730 8.780 8.630 8.710 208,130 +0.11(+1.28%)
Feb 28, 2024 8.540 8.640 8.520 8.600 209,844 -0.01(-0.12%)
Feb 27, 2024 8.680 8.700 8.585 8.610 241,424 -0.02(-0.23%)
Feb 26, 2024 8.510 8.700 8.500 8.630 415,588 +0.07(+0.82%)
Feb 23, 2024 8.290 8.570 8.260 8.560 352,094 +0.25(+3.01%)
Feb 22, 2024 8.360 8.420 8.270 8.310 227,578 -0.05(-0.60%)
Feb 21, 2024 8.410 8.460 8.350 8.360 234,391 -0.09(-1.07%)
Feb 20, 2024 8.530 8.555 8.365 8.450 317,085 -0.18(-2.09%)
Feb 16, 2024 8.580 8.700 8.510 8.630 204,707 -0.06(-0.69%)
Feb 15, 2024 8.540 8.760 8.540 8.690 233,518 +0.20(+2.36%)
Feb 14, 2024 8.270 8.550 8.230 8.490 269,898 +0.33(+4.04%)
Feb 13, 2024 8.210 8.290 8.120 8.160 521,375 -0.29(-3.43%)
Feb 12, 2024 8.370 8.530 8.370 8.450 425,930 +0.05(+0.60%)
Feb 09, 2024 8.410 8.450 8.270 8.400 317,609 +0.01(+0.12%)
Feb 08, 2024 8.380 8.460 8.290 8.390 332,726 +0.00(+0.00%)
Feb 07, 2024 8.600 8.600 8.330 8.390 401,267 -0.15(-1.76%)
Feb 06, 2024 8.640 8.720 8.520 8.540 390,776 -0.13(-1.50%)
Feb 05, 2024 8.590 8.710 8.485 8.670 528,033 -0.05(-0.57%)
Feb 02, 2024 8.750 8.895 8.620 8.720 703,847 -0.12(-1.36%)
Feb 01, 2024 8.520 9.150 8.210 8.840 1,307,422 -0.09(-1.01%)
Jan 31, 2024 9.070 9.150 8.895 8.930 568,595 -0.12(-1.33%)
Jan 30, 2024 8.920 9.050 8.855 9.050 492,118 +0.08(+0.89%)
Jan 29, 2024 8.870 9.000 8.780 8.970 286,039 +0.07(+0.79%)
Jan 26, 2024 8.890 8.930 8.830 8.900 213,616 +0.09(+1.02%)
Jan 25, 2024 8.930 8.950 8.700 8.810 291,205 +0.04(+0.46%)
Jan 24, 2024 9.050 9.060 8.755 8.770 292,086 -0.14(-1.57%)
Jan 23, 2024 9.020 9.050 8.770 8.910 338,664 +0.01(+0.11%)
Jan 22, 2024 8.600 8.925 8.560 8.900 602,034 +0.41(+4.83%)
Jan 19, 2024 8.370 8.500 8.180 8.490 271,258 +0.19(+2.29%)
Jan 18, 2024 8.290 8.500 8.275 8.300 371,769 +0.01(+0.12%)
Jan 17, 2024 8.200 8.300 8.175 8.290 412,789 -0.08(-0.96%)
Jan 16, 2024 8.120 8.380 8.070 8.370 342,035 +0.13(+1.58%)
Jan 12, 2024 8.380 8.490 8.195 8.240 363,940 -0.01(-0.12%)
Jan 11, 2024 8.060 8.270 8.060 8.250 347,133 +0.12(+1.48%)
Jan 10, 2024 7.820 8.130 7.760 8.130 433,474 +0.33(+4.23%)
Jan 09, 2024 7.800 7.860 7.760 7.800 161,856 -0.17(-2.13%)
Jan 08, 2024 7.800 7.990 7.750 7.970 184,921 +0.18(+2.31%)
Jan 05, 2024 7.890 8.020 7.770 7.790 204,697 -0.20(-2.50%)
Jan 04, 2024 8.130 8.130 7.950 7.990 179,003 -0.10(-1.24%)
Jan 03, 2024 8.250 8.270 8.085 8.090 237,788 -0.23(-2.76%)
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.