Advertisement
U.S. markets open in 8 hours 13 minutes

BrightView Holdings, Inc. (BV)

NYSE - NYSE Delayed Price. Currency in USD
10.28+0.08 (+0.78%)
At close: 04:00PM EDT
10.28 0.00 (0.00%)
After hours: 05:38PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202410.2310.3510.1310.2810.28917,600
Mar 15, 202410.1710.3510.1010.2010.201,292,700
Mar 14, 20249.9610.369.8910.2010.201,461,400
Mar 13, 20249.8510.079.859.959.951,087,800
Mar 12, 20249.679.919.559.839.83591,500
Mar 11, 20249.849.879.659.709.70252,600
Mar 08, 202410.0610.129.869.909.90308,500
Mar 07, 20249.9710.129.839.969.961,026,900
Mar 06, 20249.549.969.429.899.89614,800
Mar 05, 20249.369.699.209.479.47546,500
Mar 04, 20249.059.529.059.419.41939,000
Mar 01, 20248.698.868.608.818.81240,100
Feb 29, 20248.738.788.638.718.71208,100
Feb 28, 20248.548.648.528.608.60209,800
Feb 27, 20248.688.708.598.618.61241,400
Feb 26, 20248.518.708.508.638.63415,600
Feb 23, 20248.298.578.268.568.56352,100
Feb 22, 20248.368.428.278.318.31227,600
Feb 21, 20248.418.468.358.368.36234,400
Feb 20, 20248.538.568.368.458.45317,100
Feb 16, 20248.588.708.518.638.63204,700
Feb 15, 20248.548.768.548.698.69233,500
Feb 14, 20248.278.558.238.498.49269,900
Feb 13, 20248.218.298.128.168.16521,400
Feb 12, 20248.378.538.378.458.45425,900
Feb 09, 20248.418.458.278.408.40317,600
Feb 08, 20248.388.468.298.398.39332,700
Feb 07, 20248.608.608.338.398.39401,300
Feb 06, 20248.648.728.528.548.54390,800
Feb 05, 20248.598.718.488.678.67528,000
Feb 02, 20248.758.908.628.728.72703,800
Feb 01, 20248.529.158.218.848.841,307,400
Jan 31, 20249.079.158.908.938.93568,600
Jan 30, 20248.929.058.859.059.05492,100
Jan 29, 20248.879.008.788.978.97286,000
Jan 26, 20248.898.938.838.908.90213,600
Jan 25, 20248.938.958.708.818.81291,200
Jan 24, 20249.059.068.768.778.77292,100
Jan 23, 20249.029.058.778.918.91336,500
Jan 22, 20248.608.938.568.908.90602,000
Jan 19, 20248.378.508.188.498.49271,300
Jan 18, 20248.298.508.278.308.30371,800
Jan 17, 20248.208.308.188.298.29412,800
Jan 16, 20248.128.388.078.378.37342,000
Jan 12, 20248.388.498.198.248.24363,900
Jan 11, 20248.068.278.068.258.25347,100
Jan 10, 20247.828.137.768.138.13433,500
Jan 09, 20247.807.867.767.807.80161,900
Jan 08, 20247.807.997.757.977.97184,900
Jan 05, 20247.898.027.777.797.79204,700
Jan 04, 20248.138.137.957.997.99179,000
Jan 03, 20248.258.278.098.098.09237,800
Jan 02, 20248.358.458.258.328.32318,600
Dec 29, 20238.568.588.408.428.42234,200
Dec 28, 20238.498.578.488.568.56399,500
Dec 27, 20238.578.578.408.558.55477,600
Dec 26, 20238.588.618.418.578.57336,500
Dec 22, 20238.268.548.228.538.531,021,500
Dec 21, 20238.118.217.978.208.201,315,100
Dec 20, 20238.318.477.998.048.041,435,600
Dec 19, 20238.318.478.248.338.33406,400
Dec 18, 20238.478.478.138.188.18328,400
Dec 15, 20238.488.518.358.418.41510,500
Dec 14, 20238.458.628.358.448.44400,300
Dec 13, 20237.998.327.938.278.27510,900
Dec 12, 20237.978.007.897.987.98167,000
Dec 11, 20237.968.027.897.987.98271,100
Dec 08, 20237.888.027.887.977.97179,100
Dec 07, 20237.847.937.747.927.92210,800
Dec 06, 20237.898.027.747.817.81389,700
Dec 05, 20237.968.037.827.827.82245,700
Dec 04, 20237.968.207.968.008.00303,800
Dec 01, 20237.668.047.588.028.02378,300
Nov 30, 20237.607.747.537.647.64194,000
Nov 29, 20237.587.717.457.587.58242,200
Nov 28, 20237.477.597.397.517.51323,900
Nov 27, 20237.467.597.437.497.49330,800
Nov 24, 20237.297.587.297.487.48151,600
Nov 22, 20237.567.707.317.337.33301,300
Nov 21, 20237.317.377.207.327.32231,100
Nov 20, 20237.267.437.227.367.36262,300
Nov 17, 20237.247.367.107.207.20215,200
Nov 16, 20237.507.526.947.217.21332,300
Nov 15, 20237.767.957.707.737.73370,300
Nov 14, 20237.477.837.427.797.79370,600
Nov 13, 20237.167.237.147.197.19137,900
Nov 10, 20236.887.186.867.177.17233,600
Nov 09, 20237.187.186.966.966.96125,500
Nov 08, 20237.127.127.037.117.11163,500
Nov 07, 20237.147.177.047.097.09200,400
Nov 06, 20237.237.277.147.187.18202,500
Nov 03, 20237.037.357.037.267.26237,100
Nov 02, 20236.816.906.786.896.89142,400
Nov 01, 20236.706.756.586.666.66196,500
Oct 31, 20236.726.826.716.746.74142,400
Oct 30, 20236.776.886.646.726.72215,500
Oct 27, 20236.946.986.646.666.66244,400
Oct 26, 20236.917.086.916.956.95151,500
Oct 25, 20237.067.116.846.856.85277,400
Oct 24, 20237.157.237.097.127.12262,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...