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
)
12.66
+0.12 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 28, 2024
11.45
11.92
11.79
11.90
1,286,352
+0.50(+4.39%)
Mar 27, 2024
11.35
11.45
11.32
11.40
433,950
+0.13(+1.15%)
Mar 26, 2024
11.57
11.58
11.20
11.27
824,461
-0.23(-2.00%)
Mar 25, 2024
11.43
11.62
11.41
11.50
1,131,353
+0.07(+0.61%)
Mar 22, 2024
11.21
11.50
11.19
11.43
672,623
+0.26(+2.33%)
Mar 21, 2024
10.84
11.24
10.82
11.17
605,839
+0.39(+3.62%)
Mar 20, 2024
10.46
10.82
10.39
10.78
503,724
+0.25(+2.37%)
Mar 19, 2024
10.30
10.63
10.25
10.53
720,350
+0.25(+2.43%)
Mar 18, 2024
10.23
10.35
10.13
10.28
917,609
+0.08(+0.78%)
Mar 15, 2024
10.17
10.35
10.10
10.20
1,292,720
+0.00(+0.00%)
Mar 14, 2024
9.960
10.36
9.894
10.20
1,461,450
+0.25(+2.51%)
Mar 13, 2024
9.850
10.07
9.850
9.950
1,087,814
+0.12(+1.22%)
Mar 12, 2024
9.670
9.910
9.550
9.830
591,470
+0.13(+1.34%)
Mar 11, 2024
9.840
9.870
9.650
9.700
252,626
-0.20(-2.02%)
Mar 08, 2024
10.06
10.12
9.860
9.900
308,471
-0.06(-0.60%)
Mar 07, 2024
9.970
10.12
9.830
9.960
1,026,914
+0.07(+0.71%)
Mar 06, 2024
9.540
9.960
9.420
9.890
614,811
+0.42(+4.44%)
Mar 05, 2024
9.360
9.685
9.200
9.470
546,532
+0.06(+0.64%)
Mar 04, 2024
9.050
9.520
9.050
9.410
939,037
+0.60(+6.81%)
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
.