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
)
13.50
+0.04 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2023
7.830
7.870
7.690
7.710
167,116
-0.08(-1.03%)
Jul 28, 2023
7.770
7.820
7.740
7.790
269,954
+0.13(+1.70%)
Jul 27, 2023
7.800
7.880
7.590
7.660
328,071
-0.14(-1.79%)
Jul 26, 2023
7.840
7.890
7.760
7.800
260,303
-0.07(-0.89%)
Jul 25, 2023
7.600
7.880
7.580
7.870
332,084
+0.23(+3.01%)
Jul 24, 2023
7.680
7.720
7.570
7.640
185,354
-0.03(-0.39%)
Jul 21, 2023
7.770
7.830
7.670
7.670
150,148
-0.08(-1.03%)
Jul 20, 2023
7.880
7.880
7.640
7.750
149,999
-0.07(-0.90%)
Jul 19, 2023
7.670
7.820
7.670
7.820
185,876
+0.19(+2.49%)
Jul 18, 2023
7.600
7.770
7.590
7.630
178,636
+0.06(+0.79%)
Jul 17, 2023
7.560
7.665
7.530
7.570
261,403
-0.02(-0.26%)
Jul 14, 2023
7.640
7.640
7.450
7.590
196,362
-0.07(-0.91%)
Jul 13, 2023
7.690
7.750
7.615
7.660
172,972
+0.04(+0.52%)
Jul 12, 2023
7.490
7.640
7.450
7.620
354,386
+0.25(+3.39%)
Jul 11, 2023
7.270
7.380
7.241
7.370
237,312
+0.10(+1.38%)
Jul 10, 2023
7.110
7.270
7.110
7.270
237,339
+0.12(+1.68%)
Jul 07, 2023
7.040
7.220
7.040
7.150
438,114
+0.11(+1.56%)
Jul 06, 2023
7.040
7.060
6.845
7.040
258,679
-0.10(-1.40%)
Jul 05, 2023
7.180
7.250
7.130
7.140
352,899
-0.06(-0.83%)
Jul 03, 2023
7.200
7.290
7.130
7.200
620,106
+0.02(+0.28%)
Jun 30, 2023
7.280
7.330
7.170
7.180
335,435
-0.03(-0.42%)
Jun 29, 2023
7.090
7.240
7.090
7.210
205,749
+0.11(+1.55%)
Jun 28, 2023
7.150
7.180
7.090
7.100
134,433
-0.05(-0.70%)
Jun 27, 2023
7.140
7.185
7.050
7.150
204,219
+0.02(+0.28%)
Jun 26, 2023
6.870
7.170
6.870
7.130
276,549
+0.22(+3.18%)
Jun 23, 2023
6.760
6.980
6.760
6.910
786,580
+0.00(+0.00%)
Jun 22, 2023
7.040
7.040
6.890
6.910
215,439
-0.15(-2.12%)
Jun 21, 2023
7.020
7.090
6.910
7.060
215,623
+0.02(+0.28%)
Jun 20, 2023
7.010
7.100
6.960
7.040
263,766
-0.05(-0.71%)
Jun 16, 2023
7.210
7.290
7.005
7.090
638,049
-0.04(-0.56%)
Jun 15, 2023
7.040
7.170
7.020
7.130
309,106
+0.03(+0.42%)
Jun 14, 2023
7.350
7.525
7.070
7.100
219,776
-0.24(-3.27%)
Jun 13, 2023
7.390
7.470
7.320
7.340
320,558
+0.01(+0.14%)
Jun 12, 2023
7.290
7.425
7.230
7.330
272,434
+0.05(+0.69%)
Jun 09, 2023
7.330
7.330
7.220
7.280
236,314
-0.08(-1.09%)
Jun 08, 2023
7.560
7.560
7.340
7.360
218,018
-0.23(-3.03%)
Jun 07, 2023
7.270
7.610
7.270
7.590
451,187
+0.37(+5.12%)
Jun 06, 2023
7.030
7.255
7.020
7.220
439,756
+0.19(+2.70%)
Jun 05, 2023
7.150
7.180
6.980
7.030
262,806
-0.15(-2.09%)
Jun 02, 2023
6.900
7.215
6.825
7.180
513,463
+0.36(+5.28%)
Jun 01, 2023
6.600
6.880
6.480
6.820
305,366
+0.22(+3.33%)
May 31, 2023
6.530
6.665
6.485
6.600
589,425
+0.05(+0.76%)
May 30, 2023
6.740
6.790
6.535
6.550
327,004
-0.16(-2.38%)
May 26, 2023
6.570
6.775
6.550
6.710
238,347
+0.16(+2.44%)
May 25, 2023
6.550
6.630
6.495
6.550
298,585
-0.05(-0.76%)
May 24, 2023
6.670
6.710
6.545
6.600
374,011
-0.11(-1.64%)
May 23, 2023
6.580
6.815
6.580
6.710
248,297
+0.09(+1.36%)
May 22, 2023
6.580
6.725
6.525
6.620
227,438
+0.06(+0.91%)
May 19, 2023
6.610
6.650
6.520
6.560
230,063
+0.02(+0.31%)
May 18, 2023
6.470
6.590
6.430
6.540
200,565
+0.03(+0.46%)
May 17, 2023
6.350
6.565
6.320
6.510
232,579
+0.23(+3.66%)
May 16, 2023
6.370
6.410
6.265
6.280
268,077
-0.15(-2.33%)
May 15, 2023
6.350
6.465
6.310
6.430
237,395
+0.12(+1.90%)
May 12, 2023
6.410
6.530
6.300
6.310
383,187
-0.06(-0.94%)
May 11, 2023
6.300
6.435
6.260
6.370
337,580
+0.01(+0.16%)
May 10, 2023
6.550
6.720
6.265
6.360
422,514
-0.07(-1.09%)
May 09, 2023
6.400
6.505
6.290
6.430
375,118
+0.00(+0.00%)
May 08, 2023
6.650
6.790
6.420
6.430
419,904
-0.11(-1.68%)
May 05, 2023
6.290
6.690
6.230
6.540
513,615
+0.44(+7.21%)
May 04, 2023
5.170
6.180
5.170
6.100
788,351
+0.87(+16.63%)
May 03, 2023
5.180
5.335
5.180
5.230
261,703
+0.03(+0.58%)
May 02, 2023
5.500
5.500
5.160
5.200
319,485
-0.32(-5.80%)
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
.