Canada markets closed

BrightView Holdings, Inc. (BV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.53+1.26 (+11.22%)
At close: 03:59PM EDT
12.54 +0.01 (+0.04%)
After hours: 04:02PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202412.0012.9111.9412.5312.532,712,979
May 01, 202411.3311.6411.2311.2711.27592,000
Apr 30, 202411.2611.3711.2111.2511.25530,800
Apr 29, 202411.3611.4811.3111.3511.35521,700
Apr 26, 202411.2411.3411.1111.2811.28718,100
Apr 25, 202411.2211.2911.0111.1911.19854,900
Apr 24, 202411.5411.6311.3111.3311.331,302,500
Apr 23, 202411.2211.5311.2211.5211.52509,200
Apr 22, 202411.1211.3711.1011.2011.20775,000
Apr 19, 202410.7911.0610.7611.0611.06504,500
Apr 18, 202410.9011.0210.8010.8310.83456,800
Apr 17, 202411.2011.2610.6910.8210.82851,000
Apr 16, 202411.0811.1810.8811.1011.10813,300
Apr 15, 202411.4211.5111.1811.2411.241,502,600
Apr 12, 202411.7711.7711.2211.3111.31900,700
Apr 11, 202411.6211.8011.4911.7711.771,350,000
Apr 10, 202411.3611.6711.2711.5611.56634,800
Apr 09, 202411.8811.9311.4811.6111.61984,200
Apr 08, 202412.2312.3011.8311.8611.86835,700
Apr 05, 202411.6312.2111.5412.1712.171,037,100
Apr 04, 202410.9212.0710.8611.6911.691,709,200
Apr 03, 202411.9112.3511.8912.1812.18846,100
Apr 02, 202411.9211.9811.8111.9711.97626,700
Apr 01, 202411.9312.0711.6312.0512.05717,400
Mar 28, 202411.4511.9211.3711.9011.901,286,400
Mar 27, 202411.3511.4511.3211.4011.40434,000
Mar 26, 202411.5711.5811.2011.2711.27824,500
Mar 25, 202411.4311.6211.4111.5011.501,131,400
Mar 22, 202411.2111.5011.1911.4311.43672,600
Mar 21, 202410.8411.2410.8211.1711.17605,700
Mar 20, 202410.4610.8210.3910.7810.78503,700
Mar 19, 202410.3010.6410.2510.5310.53720,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...