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
)
13.81
-0.07 (-0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2023
5.430
5.625
5.340
5.620
398,158
+0.23(+4.27%)
Mar 30, 2023
5.340
5.485
5.310
5.390
183,880
+0.11(+2.08%)
Mar 29, 2023
5.330
5.380
5.185
5.280
406,374
+0.01(+0.19%)
Mar 28, 2023
5.540
5.580
5.240
5.270
268,138
-0.30(-5.39%)
Mar 27, 2023
5.690
5.710
5.560
5.570
318,131
-0.04(-0.71%)
Mar 24, 2023
5.600
5.710
5.580
5.610
247,585
-0.06(-1.06%)
Mar 23, 2023
5.880
5.885
5.670
5.670
364,232
-0.18(-3.08%)
Mar 22, 2023
5.850
5.970
5.810
5.850
310,041
-0.02(-0.34%)
Mar 21, 2023
5.880
5.920
5.810
5.870
244,781
+0.12(+2.09%)
Mar 20, 2023
5.880
5.890
5.690
5.750
283,302
-0.08(-1.37%)
Mar 17, 2023
5.760
5.870
5.670
5.830
1,149,537
+0.05(+0.87%)
Mar 16, 2023
5.800
5.879
5.715
5.780
292,051
-0.13(-2.20%)
Mar 15, 2023
5.640
5.930
5.620
5.910
392,146
+0.10(+1.72%)
Mar 14, 2023
5.720
5.900
5.720
5.810
406,607
+0.26(+4.68%)
Mar 13, 2023
5.730
5.770
5.460
5.550
339,820
-0.30(-5.13%)
Mar 10, 2023
6.140
6.160
5.800
5.850
364,344
-0.34(-5.49%)
Mar 09, 2023
6.320
6.395
6.165
6.190
214,197
-0.10(-1.59%)
Mar 08, 2023
6.270
6.310
6.210
6.290
173,654
+0.06(+0.96%)
Mar 07, 2023
6.290
6.340
6.185
6.230
196,201
-0.05(-0.80%)
Mar 06, 2023
6.430
6.480
6.230
6.280
269,879
-0.17(-2.64%)
Mar 03, 2023
6.470
6.540
6.410
6.450
269,165
+0.04(+0.62%)
Mar 02, 2023
6.200
6.420
6.170
6.410
274,372
+0.12(+1.91%)
Mar 01, 2023
6.300
6.350
6.190
6.290
524,686
-0.03(-0.47%)
Feb 28, 2023
6.420
6.470
6.290
6.320
300,671
-0.14(-2.17%)
Feb 27, 2023
6.630
6.630
6.430
6.460
277,818
-0.08(-1.22%)
Feb 24, 2023
6.400
6.540
6.330
6.540
324,416
+0.02(+0.31%)
Feb 23, 2023
6.530
6.620
6.465
6.520
271,352
+0.04(+0.62%)
Feb 22, 2023
6.500
6.570
6.330
6.480
338,668
+0.00(+0.00%)
Feb 21, 2023
6.450
6.510
6.240
6.480
550,319
-0.07(-1.07%)
Feb 17, 2023
6.610
6.610
6.435
6.550
318,012
-0.04(-0.61%)
Feb 16, 2023
6.540
6.695
6.470
6.590
346,563
-0.07(-1.05%)
Feb 15, 2023
6.490
6.690
6.410
6.660
326,507
+0.11(+1.68%)
Feb 14, 2023
6.550
6.620
6.395
6.550
388,251
-0.06(-0.91%)
Feb 13, 2023
6.520
6.695
6.485
6.610
356,040
+0.08(+1.23%)
Feb 10, 2023
6.680
6.750
6.470
6.530
469,216
-0.18(-2.68%)
Feb 09, 2023
6.960
6.986
6.630
6.710
678,670
-0.35(-4.96%)
Feb 08, 2023
6.510
7.110
6.452
7.060
1,100,131
+0.54(+8.28%)
Feb 07, 2023
7.760
7.760
5.560
6.520
2,206,766
-1.82(-21.82%)
Feb 06, 2023
8.320
8.340
8.110
8.340
337,951
-0.06(-0.71%)
Feb 03, 2023
8.070
8.450
8.000
8.400
375,560
+0.30(+3.70%)
Feb 02, 2023
8.200
8.290
8.035
8.100
475,952
-0.05(-0.61%)
Feb 01, 2023
7.920
8.185
7.920
8.150
439,399
+0.20(+2.52%)
Jan 31, 2023
8.030
8.070
7.805
7.950
875,106
-0.02(-0.25%)
Jan 30, 2023
8.070
8.130
7.940
7.970
236,811
-0.17(-2.09%)
Jan 27, 2023
7.970
8.190
7.935
8.140
784,508
+0.19(+2.39%)
Jan 26, 2023
7.880
8.000
7.780
7.950
518,303
+0.13(+1.66%)
Jan 25, 2023
7.310
7.830
7.260
7.820
486,141
+0.49(+6.68%)
Jan 24, 2023
7.350
7.400
7.230
7.330
302,835
-0.04(-0.54%)
Jan 23, 2023
7.370
7.420
7.195
7.370
739,186
+0.00(+0.00%)
Jan 20, 2023
7.650
7.650
7.170
7.370
264,049
-0.25(-3.28%)
Jan 19, 2023
7.730
7.800
7.570
7.620
534,849
-0.16(-2.06%)
Jan 18, 2023
7.850
7.910
7.720
7.780
276,026
-0.02(-0.26%)
Jan 17, 2023
7.660
7.900
7.660
7.800
315,054
+0.09(+1.17%)
Jan 13, 2023
7.510
7.710
7.490
7.710
193,114
+0.10(+1.31%)
Jan 12, 2023
7.660
7.770
7.560
7.610
136,411
-0.02(-0.26%)
Jan 11, 2023
7.340
7.635
7.325
7.630
122,205
+0.31(+4.23%)
Jan 10, 2023
7.300
7.435
7.170
7.320
194,606
+0.00(+0.00%)
Jan 09, 2023
7.420
7.570
7.240
7.320
348,455
-0.05(-0.68%)
Jan 06, 2023
7.460
7.520
7.350
7.370
431,057
-0.02(-0.27%)
Jan 05, 2023
7.400
7.500
7.240
7.390
314,617
+0.00(+0.00%)
Jan 04, 2023
7.170
7.410
7.170
7.390
258,366
+0.34(+4.82%)
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
.