UK markets closed

BrightView Holdings, Inc. (BV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.66+0.12 (+0.96%)
At close: 04:00PM EDT
12.66 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202412.8512.8912.2412.6612.661,445,050
02 May 202412.0012.9111.9412.5412.542,881,900
01 May 202411.3311.6411.2311.2711.27592,000
30 Apr 202411.2611.3711.2111.2511.25530,800
29 Apr 202411.3611.4811.3111.3511.35521,700
26 Apr 202411.2411.3411.1111.2811.28718,100
25 Apr 202411.2211.2911.0111.1911.19854,900
24 Apr 202411.5411.6311.3111.3311.331,302,500
23 Apr 202411.2211.5311.2211.5211.52509,200
22 Apr 202411.1211.3711.1011.2011.20775,000
19 Apr 202410.7911.0610.7611.0611.06504,500
18 Apr 202410.9011.0210.8010.8310.83456,800
17 Apr 202411.2011.2610.6910.8210.82851,000
16 Apr 202411.0811.1810.8811.1011.10813,300
15 Apr 202411.4211.5111.1811.2411.241,502,600
12 Apr 202411.7711.7711.2211.3111.31900,700
11 Apr 202411.6211.8011.4911.7711.771,350,000
10 Apr 202411.3611.6711.2711.5611.56634,800
09 Apr 202411.8811.9311.4811.6111.61984,200
08 Apr 202412.2312.3011.8311.8611.86835,700
05 Apr 202411.6312.2111.5412.1712.171,037,100
04 Apr 202410.9212.0710.8611.6911.691,709,200
03 Apr 202411.9112.3511.8912.1812.18846,100
02 Apr 202411.9211.9811.8111.9711.97626,700
01 Apr 202411.9312.0711.6312.0512.05717,400
28 Mar 202411.4511.9211.3711.9011.901,286,400
27 Mar 202411.3511.4511.3211.4011.40434,000
26 Mar 202411.5711.5811.2011.2711.27824,500
25 Mar 202411.4311.6211.4111.5011.501,131,400
22 Mar 202411.2111.5011.1911.4311.43672,600
21 Mar 202410.8411.2410.8211.1711.17605,700
20 Mar 202410.4610.8210.3910.7810.78503,700
19 Mar 202410.3010.6410.2510.5310.53720,400
18 Mar 202410.2310.3510.1310.2810.28917,600
15 Mar 202410.1710.3510.1010.2010.201,292,700
14 Mar 20249.9610.369.8910.2010.201,461,400
13 Mar 20249.8510.079.859.959.951,087,800
12 Mar 20249.679.919.559.839.83591,500
11 Mar 20249.849.879.659.709.70252,600
08 Mar 202410.0610.129.869.909.90308,500
07 Mar 20249.9710.129.839.969.961,026,900
06 Mar 20249.549.969.429.899.89614,800
05 Mar 20249.369.699.209.479.47546,500
04 Mar 20249.059.529.059.419.41939,000
01 Mar 20248.698.868.608.818.81240,100
29 Feb 20248.738.788.638.718.71208,100
28 Feb 20248.548.648.528.608.60209,800
27 Feb 20248.688.708.598.618.61241,400
26 Feb 20248.518.708.508.638.63415,600
23 Feb 20248.298.578.268.568.56352,100
22 Feb 20248.368.428.278.318.31227,600
21 Feb 20248.418.468.358.368.36234,400
20 Feb 20248.538.568.368.458.45317,100
16 Feb 20248.588.708.518.638.63204,700
15 Feb 20248.548.768.548.698.69233,500
14 Feb 20248.278.558.238.498.49269,900
13 Feb 20248.218.298.128.168.16521,400
12 Feb 20248.378.538.378.458.45425,900
09 Feb 20248.418.458.278.408.40317,600
08 Feb 20248.388.468.298.398.39332,700
07 Feb 20248.608.608.338.398.39401,300
06 Feb 20248.648.728.528.548.54390,800
05 Feb 20248.598.718.488.678.67528,000
02 Feb 20248.758.908.628.728.72703,800
01 Feb 20248.529.158.218.848.841,307,400
31 Jan 20249.079.158.908.938.93568,600
30 Jan 20248.929.058.859.059.05492,100
29 Jan 20248.879.008.788.978.97286,000
26 Jan 20248.898.938.838.908.90213,600
25 Jan 20248.938.958.708.818.81291,200
24 Jan 20249.059.068.768.778.77292,100
23 Jan 20249.029.058.778.918.91336,500
22 Jan 20248.608.938.568.908.90602,000
19 Jan 20248.378.508.188.498.49271,300
18 Jan 20248.298.508.278.308.30371,800
17 Jan 20248.208.308.188.298.29412,800
16 Jan 20248.128.388.078.378.37342,000
12 Jan 20248.388.498.198.248.24363,900
11 Jan 20248.068.278.068.258.25347,100
10 Jan 20247.828.137.768.138.13433,500
09 Jan 20247.807.867.767.807.80161,900
08 Jan 20247.807.997.757.977.97184,900
05 Jan 20247.898.027.777.797.79204,700
04 Jan 20248.138.137.957.997.99179,000
03 Jan 20248.258.278.098.098.09237,800
02 Jan 20248.358.458.258.328.32318,600
29 Dec 20238.568.588.408.428.42234,200
28 Dec 20238.498.578.488.568.56399,500
27 Dec 20238.578.578.408.558.55477,600
26 Dec 20238.588.618.418.578.57336,500
22 Dec 20238.268.548.228.538.531,021,500
21 Dec 20238.118.217.978.208.201,315,100
20 Dec 20238.318.477.998.048.041,435,600
19 Dec 20238.318.478.248.338.33406,400
18 Dec 20238.478.478.138.188.18328,400
15 Dec 20238.488.518.358.418.41510,500
14 Dec 20238.458.628.358.448.44400,300
13 Dec 20237.998.327.938.278.27510,900
12 Dec 20237.978.007.897.987.98167,000
11 Dec 20237.968.027.897.987.98271,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...