BrightView Holdings, Inc. (BV) NYSE

14.32

-0.04(-0.28%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202514.5114.3614.3614.614.29591,301
September 04, 202514.3114.4314.4314.4414.2977,344
September 03, 202514.3114.2914.2914.3714.19713,400
September 02, 202514.2314.2914.2914.4114.13864,400
August 29, 202514.614.414.414.614.31722,249
August 28, 202514.5914.5514.5514.7114.431.44M
August 27, 202514.614.8414.8414.8514.54738,900
August 26, 202514.5814.6114.6114.8414.45795,436
August 25, 202514.8714.6314.6314.9314.6650,700
August 22, 202514.6914.8814.8815.2514.63935,531
August 21, 202514.4814.6914.6914.7714.47419,420
August 20, 202514.6914.5214.5214.7514.47446,348
August 19, 202514.4614.6414.6414.7114.44763,700
August 18, 202514.5314.4614.4614.714.44736,315
August 15, 202514.8214.5714.5714.8214.55550,649
August 14, 202514.9214.7914.7914.9414.371.28M
August 13, 202515.1615.0415.0415.214.87882,437
August 12, 202515.0615.1415.1415.414.88881,026
August 11, 202515.1514.9914.9915.4414.981.58M
August 08, 202515.315.1815.1815.8215.111.68M
August 07, 202515.2515.3315.3315.4914.522.28M
August 06, 202516.2316.2816.2816.3915.951.33M
August 05, 202515.716.1216.1216.215.7756,018
August 04, 202515.5615.615.615.7415.48676,402
August 01, 202515.6915.4815.4815.7215.39633,100
July 31, 202515.9515.9515.9516.0215.8522,900
July 30, 202516.19161616.2515.9806,400
July 29, 202516.3416.216.216.4516.15475,704
July 28, 202516.3416.2516.2516.4616.17506,532
July 25, 202516.3616.2716.2716.5216.06630,727
July 24, 202515.9916.2216.2216.315.87503,400
July 23, 202515.7716.0916.0916.1315.77650,429
July 22, 202515.6515.6915.6915.8415.58627,813
July 21, 202515.9215.6815.6815.9515.63543,947
July 18, 202515.9615.8615.8615.9815.72635,113
July 17, 202515.515.8815.8815.9215.47520,296
July 16, 202515.4115.5115.5115.5715.2966,700
July 15, 202515.915.3515.3515.9915.31.15M
July 14, 202515.4515.7515.7515.9115.421.23M
July 11, 202515.5215.4815.4815.5715.341.01M
July 10, 202515.6615.5615.5615.7315.43810,700
July 09, 202515.4615.6615.6615.6715.24957,400
July 08, 202515.4115.315.315.5915.221.02M
July 07, 202515.6315.3915.3915.7515.31.5M
July 03, 202515.1215.715.715.8415.051.03M
July 02, 202514.7915.1515.1515.3144.19M
July 01, 202516.6116.8516.8517.1116.54963,911
June 30, 202516.4816.6516.6516.6816.22503,107
June 27, 202516.2116.416.416.4216.032.17M
June 26, 202515.8816.216.216.2215.85479,700
June 25, 202516.0315.8515.8516.0615.79493,900
June 24, 202515.9516.0416.0416.115.83397,700
June 23, 202515.5715.8315.8315.8615.51422,200
June 20, 202515.5815.5615.5615.6215.38905,643
June 18, 202515.5615.5815.5815.9715.53530,800
June 17, 202515.5415.5415.5415.6815.53321,900
June 16, 202515.5715.6615.6615.7415.55480,600
June 13, 202515.6815.5215.5215.8415.48566,500
June 12, 202516.0115.8215.8216.115.74530,000
June 11, 202516.3816.1416.1416.3816658,029
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved