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 (%)
Nov 30, 2022
6.740
6.930
6.630
6.890
195,498
+0.14(+2.07%)
Nov 29, 2022
6.900
7.000
6.610
6.750
203,185
-0.21(-3.02%)
Nov 28, 2022
7.330
7.420
6.920
6.960
203,676
-0.46(-6.20%)
Nov 25, 2022
7.180
7.460
7.120
7.420
91,973
+0.24(+3.34%)
Nov 23, 2022
7.210
7.260
7.070
7.180
212,339
-0.15(-2.05%)
Nov 22, 2022
7.090
7.370
6.910
7.330
266,561
+0.14(+1.95%)
Nov 21, 2022
7.000
7.270
6.910
7.190
525,530
-0.29(-3.88%)
Nov 18, 2022
7.940
8.035
7.200
7.480
560,004
-0.35(-4.47%)
Nov 17, 2022
8.680
8.880
7.420
7.830
604,079
-1.15(-12.81%)
Nov 16, 2022
9.090
9.100
8.890
8.980
119,834
-0.15(-1.64%)
Nov 15, 2022
9.270
9.320
9.100
9.130
111,229
+0.02(+0.22%)
Nov 14, 2022
9.140
9.280
9.070
9.110
142,987
-0.06(-0.65%)
Nov 11, 2022
9.050
9.250
8.970
9.170
207,573
+0.12(+1.33%)
Nov 10, 2022
8.650
9.160
8.650
9.050
244,045
+0.74(+8.90%)
Nov 09, 2022
8.460
8.570
8.240
8.310
198,826
-0.19(-2.24%)
Nov 08, 2022
8.750
8.910
8.410
8.500
344,198
-0.22(-2.52%)
Nov 07, 2022
8.630
8.850
8.540
8.720
220,438
+0.17(+1.99%)
Nov 04, 2022
8.710
8.726
8.440
8.550
356,013
-0.04(-0.47%)
Nov 03, 2022
8.560
8.690
8.510
8.590
192,447
-0.14(-1.60%)
Nov 02, 2022
8.970
9.100
8.710
8.730
282,748
-0.21(-2.35%)
Nov 01, 2022
9.000
9.020
8.822
8.940
142,051
+0.02(+0.22%)
Oct 31, 2022
8.830
9.020
8.765
8.920
198,966
-0.02(-0.22%)
Oct 28, 2022
8.600
8.955
8.600
8.940
140,074
+0.43(+5.05%)
Oct 27, 2022
8.600
8.720
8.470
8.510
153,398
+0.04(+0.47%)
Oct 26, 2022
8.590
8.670
8.460
8.470
101,271
-0.03(-0.35%)
Oct 25, 2022
8.320
8.590
8.320
8.500
143,658
+0.16(+1.92%)
Oct 24, 2022
8.400
8.430
8.240
8.340
119,142
+0.03(+0.36%)
Oct 21, 2022
8.290
8.360
8.177
8.310
143,033
+0.10(+1.22%)
Oct 20, 2022
8.380
8.480
8.140
8.210
122,821
-0.15(-1.79%)
Oct 19, 2022
8.190
8.370
8.110
8.360
113,487
+0.05(+0.60%)
Oct 18, 2022
8.320
8.470
8.240
8.310
130,219
+0.21(+2.59%)
Oct 17, 2022
8.080
8.220
8.030
8.100
122,328
+0.16(+2.02%)
Oct 14, 2022
8.170
8.240
7.870
7.940
116,269
-0.16(-1.98%)
Oct 13, 2022
7.790
8.170
7.710
8.100
133,571
+0.10(+1.25%)
Oct 12, 2022
8.150
8.150
8.000
8.000
105,726
-0.16(-1.96%)
Oct 11, 2022
8.200
8.240
8.080
8.160
141,937
-0.07(-0.85%)
Oct 10, 2022
8.280
8.290
8.110
8.230
163,647
+0.05(+0.61%)
Oct 07, 2022
8.320
8.400
8.060
8.180
222,205
-0.25(-2.97%)
Oct 06, 2022
8.500
8.580
8.340
8.430
86,212
-0.12(-1.40%)
Oct 05, 2022
8.550
8.695
8.510
8.550
117,343
-0.18(-2.06%)
Oct 04, 2022
8.310
8.730
8.310
8.730
164,169
+0.60(+7.38%)
Oct 03, 2022
8.060
8.220
7.880
8.130
241,921
+0.19(+2.39%)
Sep 30, 2022
7.870
8.170
7.870
7.940
202,107
+0.04(+0.51%)
Sep 29, 2022
7.930
7.930
7.740
7.900
355,051
-0.11(-1.37%)
Sep 28, 2022
7.710
8.120
7.680
8.010
314,838
+0.36(+4.71%)
Sep 27, 2022
7.910
7.990
7.620
7.650
531,761
-0.15(-1.92%)
Sep 26, 2022
8.040
8.250
7.790
7.800
338,869
-0.27(-3.35%)
Sep 23, 2022
8.190
8.190
7.950
8.070
188,449
-0.24(-2.89%)
Sep 22, 2022
8.460
8.590
8.290
8.310
168,812
-0.20(-2.35%)
Sep 21, 2022
8.660
8.725
8.510
8.510
173,335
-0.05(-0.58%)
Sep 20, 2022
8.850
8.850
8.445
8.560
183,537
-0.38(-4.25%)
Sep 19, 2022
8.700
9.010
8.695
8.940
163,390
+0.16(+1.82%)
Sep 16, 2022
8.750
8.850
8.600
8.780
607,155
-0.09(-1.01%)
Sep 15, 2022
8.970
9.090
8.800
8.870
199,119
-0.15(-1.66%)
Sep 14, 2022
9.080
9.110
8.900
9.020
145,912
-0.10(-1.10%)
Sep 13, 2022
9.540
9.540
9.050
9.120
171,573
-0.63(-6.46%)
Sep 12, 2022
9.870
9.930
9.730
9.750
77,484
-0.08(-0.81%)
Sep 09, 2022
9.600
9.860
9.600
9.830
182,479
+0.28(+2.93%)
Sep 08, 2022
9.440
9.630
9.350
9.550
154,881
+0.00(+0.00%)
Sep 07, 2022
9.370
9.605
9.370
9.550
206,916
+0.09(+0.95%)
Sep 06, 2022
9.550
9.660
9.420
9.460
226,057
-0.14(-1.46%)
Sep 02, 2022
9.910
9.910
9.500
9.600
147,602
-0.30(-3.03%)
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
.