U.S. markets closed

BrightView Holdings, Inc. (BV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.20+0.67 (+4.05%)
At close: 4:00PM EST

17.20 0.00 (0.00%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 202116.7117.3816.5717.2017.20339,700
Mar 05, 202116.3116.5915.8416.5316.53334,800
Mar 04, 202116.4716.5515.7215.9415.94317,900
Mar 03, 202115.8616.5615.8616.2616.26354,600
Mar 02, 202116.2216.2315.9015.9015.90104,000
Mar 01, 202116.1816.4716.1016.2116.21172,400
Feb 26, 202116.1816.1815.3515.9115.91506,700
Feb 25, 202117.0017.0016.2016.2216.22198,300
Feb 24, 202116.5017.1516.4317.0917.09331,000
Feb 23, 202116.3416.7316.3116.5116.51199,300
Feb 22, 202115.7616.4715.7116.4116.41299,200
Feb 19, 202115.2715.8815.2115.8615.86186,100
Feb 18, 202115.1915.5215.0915.3015.30336,600
Feb 17, 202115.0815.4614.8815.2815.28216,700
Feb 16, 202115.8315.8315.2315.2715.27222,300
Feb 12, 202115.2115.7315.2115.7115.71124,200
Feb 11, 202115.1715.3414.9115.3015.30423,300
Feb 10, 202115.3915.4915.1315.1315.13248,500
Feb 09, 202115.3215.3214.9715.0715.07232,800
Feb 08, 202115.1215.2615.0215.2215.22185,300
Feb 05, 202114.8815.3114.6515.0515.05177,700
Feb 04, 202115.3815.8214.1014.6114.61723,200
Feb 03, 202115.0115.2214.7415.2115.21202,200
Feb 02, 202114.7415.1414.5215.0915.09261,200
Feb 01, 202114.4914.7014.2414.5114.51172,200
Jan 29, 202115.1915.1914.1614.1814.18310,700
Jan 28, 202115.6315.7315.1915.2315.23214,400
Jan 27, 202115.4015.6115.1715.4515.45421,900
Jan 26, 202116.2116.3015.7415.7715.77389,000
Jan 25, 202116.0116.2715.5316.1116.11448,700
Jan 22, 202115.6216.1315.5316.1116.11356,000
Jan 21, 202115.7715.9815.5615.8415.84333,900
Jan 20, 202115.3515.7415.3515.6715.67134,800
Jan 19, 202115.4215.4515.1315.3015.30215,200
Jan 15, 202115.3715.4214.9615.1815.18192,300
Jan 14, 202115.6915.9315.6415.6615.66225,000
Jan 13, 202115.7815.9015.4015.5915.59239,400
Jan 12, 202115.4815.9915.4815.8215.82297,300
Jan 11, 202115.4415.7715.3515.4915.49180,100
Jan 08, 202115.8215.8215.3715.6615.66215,100
Jan 07, 202115.8116.0015.5815.7315.73170,200
Jan 06, 202115.2615.9015.2615.7215.72202,300
Jan 05, 202114.8615.1514.8614.9114.91235,100
Jan 04, 202115.2415.2414.8214.9614.96593,300
Dec 31, 202014.8415.1914.6815.1215.12199,800
Dec 30, 202015.0815.2414.8814.9314.93202,100
Dec 29, 202015.1315.1314.8015.0415.04455,500
Dec 28, 202015.0415.1014.6714.9914.99165,600
Dec 24, 202014.8215.1114.6714.9114.9166,800
Dec 23, 202014.9815.1214.7514.8114.81131,100
Dec 22, 202014.2214.9614.0214.8114.81676,100
Dec 21, 202014.4214.6014.0714.2614.26187,800
Dec 18, 202014.8514.9214.7314.8114.81589,400
Dec 17, 202014.2614.8314.2614.7914.79271,300
Dec 16, 202014.3114.3814.1414.2214.22212,400
Dec 15, 202014.2014.3413.9014.2414.24229,500
Dec 14, 202013.7514.1713.4814.0814.08326,600
Dec 11, 202013.5713.7913.4413.4713.47197,200
Dec 10, 202013.5113.7513.2613.7113.71228,300
Dec 09, 202013.9614.1513.5113.7013.70211,900
Dec 08, 202013.6013.9613.6013.8413.84244,600
Dec 07, 202013.6713.7713.4513.7513.75275,700
Dec 04, 202013.7013.9513.5213.8013.80656,100
Dec 03, 202013.8814.0213.4013.4213.42269,800
Dec 02, 202013.7314.1113.4713.6513.65308,500
Dec 01, 202013.9614.1913.5913.6713.67209,000
Nov 30, 202014.1314.2413.5813.6413.64191,300
Nov 27, 202014.5014.6714.1014.2614.26109,200
Nov 25, 202014.9915.0514.5214.6114.61149,400
Nov 24, 202014.9915.0014.6814.9614.96239,200
Nov 23, 202014.3614.8013.9614.6014.60292,800
Nov 20, 202013.6314.2013.6114.1814.18261,500
Nov 19, 202014.0414.2313.2513.7813.78294,400
Nov 18, 202014.5215.2113.7714.2714.27453,300
Nov 17, 202014.6014.9114.2014.6814.68242,900
Nov 16, 202014.8115.0414.4814.7214.72229,200
Nov 13, 202013.8214.4213.7614.3814.38135,300
Nov 12, 202013.9114.1413.4713.5813.58278,700
Nov 11, 202014.4514.5413.7314.1014.10268,700
Nov 10, 202014.0014.5613.8414.3414.34394,400
Nov 09, 202013.9814.4313.3513.9413.94431,800
Nov 06, 202013.2413.2512.8112.8512.85115,300
Nov 05, 202012.6713.3412.6613.1213.12167,100
Nov 04, 202012.8013.0112.1912.5112.51203,300
Nov 03, 202013.4413.5012.9113.1713.17383,400
Nov 02, 202012.3913.5012.2913.1613.16521,200
Oct 30, 202012.0812.3311.9012.2312.23691,100
Oct 29, 202011.9812.4111.8912.2212.22648,200
Oct 28, 202012.0912.3911.8112.0312.03264,600
Oct 27, 202012.7512.8612.3012.4412.44174,600
Oct 26, 202012.7512.9112.5112.8312.83256,100
Oct 23, 202013.4113.4612.9212.9412.94261,000
Oct 22, 202012.9913.3312.6313.2413.24529,400
Oct 21, 202012.8813.0512.6412.8512.85182,200
Oct 20, 202013.0613.3312.9312.9512.95412,500
Oct 19, 202013.5013.6512.7912.9112.91361,700
Oct 16, 202013.1613.4212.9913.3613.36238,700
Oct 15, 202012.9913.2012.7813.1713.17285,800
Oct 14, 202013.4713.5913.0713.0713.07191,100
Oct 13, 202013.2813.4313.0113.3613.36116,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...