Advertisement
Advertisement
U.S. markets open in 7 hours 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BrightView Holdings, Inc. (BV)

NYSE - NYSE Delayed Price. Currency in USD
6.56+0.01 (+0.15%)
At close: 04:00PM EST
6.56 -0.01 (-0.08%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20226.546.726.516.566.56146,500
Dec 07, 20226.576.716.546.556.55281,500
Dec 06, 20226.676.716.536.616.61190,600
Dec 05, 20226.656.886.586.686.68249,600
Dec 02, 20226.946.986.756.776.77161,200
Dec 01, 20226.907.226.907.097.09294,400
Nov 30, 20226.746.936.636.896.89195,500
Nov 29, 20226.907.006.616.756.75203,200
Nov 28, 20227.337.426.926.966.96203,700
Nov 25, 20227.187.467.127.427.4292,000
Nov 23, 20227.217.267.077.187.18212,300
Nov 22, 20227.097.376.917.337.33266,600
Nov 21, 20227.007.276.917.197.19525,500
Nov 18, 20227.948.037.207.487.48560,000
Nov 17, 20228.688.887.427.837.83604,100
Nov 16, 20229.099.108.898.988.98119,800
Nov 15, 20229.279.329.109.139.13111,200
Nov 14, 20229.149.289.079.119.11143,000
Nov 11, 20229.059.258.979.179.17207,600
Nov 10, 20228.659.168.659.059.05244,000
Nov 09, 20228.468.578.248.318.31198,800
Nov 08, 20228.758.918.418.508.50344,200
Nov 07, 20228.638.858.548.728.72220,400
Nov 04, 20228.718.738.448.558.55356,000
Nov 03, 20228.568.698.518.598.59192,400
Nov 02, 20228.979.108.718.738.73282,700
Nov 01, 20229.009.028.828.948.94142,100
Oct 31, 20228.839.028.778.928.92199,000
Oct 28, 20228.608.958.608.948.94140,100
Oct 27, 20228.608.728.478.518.51153,400
Oct 26, 20228.598.678.468.478.47101,300
Oct 25, 20228.328.598.328.508.50143,700
Oct 24, 20228.408.438.248.348.34119,100
Oct 21, 20228.298.368.188.318.31143,000
Oct 20, 20228.388.488.148.218.21122,800
Oct 19, 20228.198.378.118.368.36113,500
Oct 18, 20228.328.478.248.318.31130,200
Oct 17, 20228.088.228.038.108.10122,300
Oct 14, 20228.178.247.877.947.94116,300
Oct 13, 20227.798.177.718.108.10133,600
Oct 12, 20228.158.158.008.008.00105,700
Oct 11, 20228.208.248.088.168.16141,900
Oct 10, 20228.288.298.118.238.23163,600
Oct 07, 20228.328.408.068.188.18222,200
Oct 06, 20228.508.588.348.438.4386,200
Oct 05, 20228.558.698.518.558.55117,300
Oct 04, 20228.318.738.318.738.73164,200
Oct 03, 20228.068.227.888.138.13241,900
Sep 30, 20227.878.177.877.947.94202,100
Sep 29, 20227.937.937.747.907.90355,100
Sep 28, 20227.718.127.688.018.01314,800
Sep 27, 20227.917.997.627.657.65531,800
Sep 26, 20228.048.257.797.807.80338,900
Sep 23, 20228.198.197.958.078.07188,400
Sep 22, 20228.468.598.298.318.31168,800
Sep 21, 20228.668.738.518.518.51173,300
Sep 20, 20228.858.858.448.568.56183,500
Sep 19, 20228.709.018.698.948.94163,400
Sep 16, 20228.758.858.608.788.78607,200
Sep 15, 20228.979.098.808.878.87199,100
Sep 14, 20229.089.118.909.029.02145,900
Sep 13, 20229.549.549.059.129.12171,600
Sep 12, 20229.879.939.739.759.7577,500
Sep 09, 20229.609.869.609.839.83182,500
Sep 08, 20229.449.639.359.559.55154,900
Sep 07, 20229.379.609.379.559.55206,900
Sep 06, 20229.559.669.429.469.46226,100
Sep 02, 20229.919.919.509.609.60147,600
Sep 01, 20229.9810.059.859.909.90225,200
Aug 31, 202210.0310.159.9210.1210.12263,100
Aug 30, 202210.3710.379.939.999.99170,500
Aug 29, 202210.3510.4110.2610.3010.30100,300
Aug 26, 202210.9210.9210.3210.4110.4194,800
Aug 25, 202210.6210.8510.5010.8410.84101,000
Aug 24, 202210.5410.6410.4210.6010.60120,800
Aug 23, 202210.5310.6910.4610.4710.47120,600
Aug 22, 202210.6610.7610.4410.4910.49109,100
Aug 19, 202211.0811.1210.7210.7910.79172,500
Aug 18, 202211.0511.1510.9811.1211.12176,800
Aug 17, 202211.1211.1210.9111.0011.00204,600
Aug 16, 202211.1811.3111.1511.2111.21117,000
Aug 15, 202211.0011.2210.9011.1811.18145,100
Aug 12, 202210.7611.0910.7111.0511.05225,100
Aug 11, 202210.4510.7710.4510.6410.64228,000
Aug 10, 202210.6110.8710.4010.4510.45346,700
Aug 09, 20229.9810.589.9810.4410.44718,400
Aug 08, 202210.7111.029.989.999.994,301,200
Aug 05, 202211.3111.3110.6710.7110.71285,900
Aug 04, 202213.0213.0411.5011.5111.51153,400
Aug 03, 202213.0513.2112.9313.0413.0499,000
Aug 02, 202213.1913.2112.8912.8912.8974,300
Aug 01, 202213.0313.2712.9513.1513.15109,600
Jul 29, 202212.9813.1712.9813.1413.1480,200
Jul 28, 202212.9713.0612.8812.9812.98114,200
Jul 27, 202212.7412.9212.5212.8612.86147,800
Jul 26, 202212.7112.7712.6112.6912.6975,500
Jul 25, 202212.5512.7512.4712.7212.7271,600
Jul 22, 202212.6612.8112.4512.5312.53102,000
Jul 21, 202212.5212.6812.4412.6612.6674,100
Jul 20, 202212.5412.6912.4412.6012.6089,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement