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, 2023
7.600
7.735
7.530
7.640
193,963
+0.06(+0.79%)
Nov 29, 2023
7.580
7.710
7.450
7.580
242,205
+0.07(+0.93%)
Nov 28, 2023
7.470
7.595
7.390
7.510
323,865
+0.02(+0.27%)
Nov 27, 2023
7.460
7.585
7.430
7.490
330,843
+0.01(+0.13%)
Nov 24, 2023
7.290
7.580
7.290
7.480
151,562
+0.15(+2.05%)
Nov 22, 2023
7.560
7.700
7.310
7.330
301,300
+0.01(+0.14%)
Nov 21, 2023
7.310
7.370
7.201
7.320
231,095
-0.04(-0.54%)
Nov 20, 2023
7.260
7.425
7.215
7.360
262,301
+0.16(+2.22%)
Nov 17, 2023
7.240
7.365
7.100
7.200
215,189
-0.01(-0.14%)
Nov 16, 2023
7.500
7.520
6.940
7.210
332,324
-0.52(-6.73%)
Nov 15, 2023
7.760
7.955
7.700
7.730
370,334
-0.06(-0.77%)
Nov 14, 2023
7.470
7.830
7.420
7.790
370,617
+0.60(+8.34%)
Nov 13, 2023
7.160
7.230
7.140
7.190
137,918
+0.02(+0.28%)
Nov 10, 2023
6.880
7.180
6.860
7.170
233,576
+0.21(+3.02%)
Nov 09, 2023
7.180
7.180
6.960
6.960
125,506
-0.15(-2.11%)
Nov 08, 2023
7.120
7.120
7.025
7.110
163,529
+0.02(+0.28%)
Nov 07, 2023
7.140
7.170
7.040
7.090
200,378
-0.09(-1.25%)
Nov 06, 2023
7.230
7.270
7.140
7.180
202,527
-0.08(-1.10%)
Nov 03, 2023
7.030
7.350
7.030
7.260
237,112
+0.37(+5.37%)
Nov 02, 2023
6.810
6.900
6.785
6.890
142,392
+0.23(+3.45%)
Nov 01, 2023
6.700
6.750
6.580
6.660
196,513
-0.08(-1.19%)
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%)
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
.