Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brightview Holdings Inc
(NY:
BV
)
13.75
-0.15 (-1.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
6.720
6.820
6.710
6.740
142,407
+0.02(+0.30%)
Oct 30, 2023
6.770
6.880
6.645
6.720
215,458
+0.06(+0.90%)
Oct 27, 2023
6.940
6.980
6.640
6.660
244,449
-0.29(-4.17%)
Oct 26, 2023
6.910
7.080
6.905
6.950
151,490
+0.10(+1.46%)
Oct 25, 2023
7.060
7.110
6.840
6.850
277,422
-0.27(-3.79%)
Oct 24, 2023
7.150
7.230
7.095
7.120
262,653
+0.00(+0.00%)
Oct 23, 2023
7.270
7.290
7.115
7.120
141,409
-0.18(-2.47%)
Oct 20, 2023
7.370
7.430
7.210
7.300
580,583
-0.03(-0.41%)
Oct 19, 2023
7.580
7.630
7.330
7.330
190,073
-0.33(-4.31%)
Oct 18, 2023
7.670
7.695
7.510
7.660
194,157
-0.14(-1.79%)
Oct 17, 2023
7.550
7.820
7.550
7.800
226,106
+0.21(+2.77%)
Oct 16, 2023
7.550
7.695
7.550
7.590
149,501
+0.09(+1.20%)
Oct 13, 2023
7.640
7.650
7.440
7.500
208,973
-0.10(-1.32%)
Oct 12, 2023
7.740
7.750
7.520
7.600
189,002
-0.17(-2.19%)
Oct 11, 2023
7.860
7.955
7.670
7.770
124,413
-0.09(-1.15%)
Oct 10, 2023
7.820
7.900
7.800
7.860
224,441
+0.08(+1.03%)
Oct 09, 2023
7.530
7.800
7.510
7.780
171,973
+0.17(+2.23%)
Oct 06, 2023
7.610
7.690
7.520
7.610
124,781
+0.00(+0.00%)
Oct 05, 2023
7.660
7.730
7.510
7.610
179,509
-0.03(-0.39%)
Oct 04, 2023
7.570
7.695
7.570
7.640
307,362
+0.02(+0.26%)
Oct 03, 2023
7.700
7.740
7.550
7.620
165,795
-0.11(-1.42%)
Oct 02, 2023
7.750
7.830
7.686
7.730
185,220
-0.02(-0.26%)
Sep 29, 2023
7.840
7.840
7.680
7.750
397,174
-0.05(-0.64%)
Sep 28, 2023
7.690
7.840
7.690
7.800
239,572
+0.13(+1.69%)
Sep 27, 2023
7.580
7.705
7.560
7.670
173,514
+0.15(+1.99%)
Sep 26, 2023
7.670
7.755
7.510
7.520
159,150
-0.24(-3.09%)
Sep 25, 2023
7.670
7.780
7.730
7.760
150,671
+0.03(+0.39%)
Sep 22, 2023
7.760
7.820
7.730
7.730
195,558
-0.01(-0.13%)
Sep 21, 2023
7.910
7.910
7.740
7.740
193,693
-0.22(-2.76%)
Sep 20, 2023
8.150
8.210
7.960
7.960
185,866
-0.15(-1.85%)
Sep 19, 2023
8.310
8.380
8.090
8.110
186,258
-0.17(-2.05%)
Sep 18, 2023
8.510
8.520
8.280
8.280
197,684
-0.23(-2.70%)
Sep 15, 2023
8.660
8.720
8.510
8.510
412,831
-0.20(-2.30%)
Sep 14, 2023
8.650
8.830
8.540
8.710
304,822
+0.18(+2.11%)
Sep 13, 2023
8.460
8.585
8.320
8.530
379,071
+0.06(+0.71%)
Sep 12, 2023
8.350
8.475
8.350
8.470
272,119
+0.12(+1.44%)
Sep 11, 2023
8.310
8.385
8.230
8.350
249,496
+0.09(+1.09%)
Sep 08, 2023
8.240
8.320
8.180
8.260
379,744
+0.01(+0.12%)
Sep 07, 2023
8.080
8.320
8.030
8.250
497,627
+0.12(+1.48%)
Sep 06, 2023
8.030
8.160
7.960
8.130
410,735
+0.12(+1.50%)
Sep 05, 2023
8.280
8.280
7.800
8.010
497,396
-0.32(-3.84%)
Sep 01, 2023
8.350
8.441
8.310
8.330
223,434
+0.05(+0.60%)
Aug 31, 2023
8.500
8.560
8.270
8.280
263,007
-0.26(-3.04%)
Aug 30, 2023
8.860
8.860
8.490
8.540
327,153
-0.35(-3.94%)
Aug 29, 2023
8.710
8.970
8.620
8.890
466,585
+0.14(+1.60%)
Aug 28, 2023
8.410
9.160
8.410
8.750
1,064,380
+0.60(+7.36%)
Aug 25, 2023
8.240
8.300
8.045
8.150
217,649
-0.07(-0.85%)
Aug 24, 2023
8.280
8.380
8.040
8.220
280,682
-0.11(-1.32%)
Aug 23, 2023
8.340
8.415
8.200
8.330
234,232
+0.03(+0.36%)
Aug 22, 2023
8.380
8.560
8.220
8.300
725,996
-0.06(-0.72%)
Aug 21, 2023
8.340
8.420
8.280
8.360
166,218
+0.01(+0.12%)
Aug 18, 2023
8.250
8.380
8.220
8.350
153,798
+0.04(+0.48%)
Aug 17, 2023
8.380
8.400
8.250
8.310
152,055
-0.08(-0.95%)
Aug 16, 2023
8.480
8.615
8.330
8.390
204,179
-0.08(-0.94%)
Aug 15, 2023
8.630
8.630
8.340
8.470
267,358
-0.22(-2.53%)
Aug 14, 2023
8.410
8.720
8.245
8.690
381,899
+0.22(+2.60%)
Aug 11, 2023
8.240
8.470
8.200
8.470
226,953
+0.20(+2.42%)
Aug 10, 2023
8.240
8.330
8.199
8.270
217,095
+0.04(+0.49%)
Aug 09, 2023
8.030
8.250
7.940
8.230
186,821
+0.23(+2.88%)
Aug 08, 2023
7.860
8.030
7.835
8.000
239,866
+0.09(+1.14%)
Aug 07, 2023
8.020
8.090
7.740
7.910
351,434
-0.10(-1.25%)
Aug 04, 2023
7.900
8.170
7.840
8.010
336,011
+0.18(+2.30%)
Aug 03, 2023
7.520
7.910
6.970
7.830
573,718
-0.11(-1.39%)
Aug 02, 2023
7.680
7.940
7.620
7.940
376,800
+0.18(+2.32%)
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
.