NYSE - Delayed Quote USD

BrightView Holdings, Inc. (BV)

11.52 +0.32 (+2.86%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 11.22 11.53 11.22 11.52 11.52 509,200
Apr 22, 2024 11.12 11.37 11.10 11.20 11.20 775,000
Apr 19, 2024 10.79 11.06 10.76 11.06 11.06 504,500
Apr 18, 2024 10.90 11.02 10.80 10.83 10.83 456,800
Apr 17, 2024 11.20 11.26 10.69 10.82 10.82 851,000
Apr 16, 2024 11.08 11.18 10.88 11.10 11.10 813,300
Apr 15, 2024 11.42 11.51 11.18 11.24 11.24 1,502,600
Apr 12, 2024 11.77 11.77 11.22 11.31 11.31 900,700
Apr 11, 2024 11.62 11.80 11.49 11.77 11.77 1,350,000
Apr 10, 2024 11.36 11.67 11.27 11.56 11.56 634,800
Apr 9, 2024 11.88 11.93 11.48 11.61 11.61 984,200
Apr 8, 2024 12.23 12.30 11.83 11.86 11.86 835,700
Apr 5, 2024 11.63 12.21 11.54 12.17 12.17 1,037,100
Apr 4, 2024 10.92 12.07 10.86 11.69 11.69 1,709,200
Apr 3, 2024 11.91 12.35 11.89 12.18 12.18 846,100
Apr 2, 2024 11.92 11.98 11.81 11.97 11.97 626,700
Apr 1, 2024 11.93 12.07 11.63 12.05 12.05 717,400
Mar 28, 2024 11.45 11.92 11.37 11.90 11.90 1,286,400
Mar 27, 2024 11.35 11.45 11.32 11.40 11.40 434,000
Mar 26, 2024 11.57 11.58 11.20 11.27 11.27 824,500
Mar 25, 2024 11.43 11.62 11.41 11.50 11.50 1,131,400
Mar 22, 2024 11.21 11.50 11.19 11.43 11.43 672,600
Mar 21, 2024 10.84 11.24 10.82 11.17 11.17 605,700
Mar 20, 2024 10.46 10.82 10.39 10.78 10.78 503,700
Mar 19, 2024 10.30 10.64 10.25 10.53 10.53 720,400
Mar 18, 2024 10.23 10.35 10.13 10.28 10.28 917,600
Mar 15, 2024 10.17 10.35 10.10 10.20 10.20 1,292,700
Mar 14, 2024 9.96 10.36 9.89 10.20 10.20 1,461,400
Mar 13, 2024 9.85 10.07 9.85 9.95 9.95 1,087,800
Mar 12, 2024 9.67 9.91 9.55 9.83 9.83 591,500
Mar 11, 2024 9.84 9.87 9.65 9.70 9.70 252,600
Mar 8, 2024 10.06 10.12 9.86 9.90 9.90 308,500
Mar 7, 2024 9.97 10.12 9.83 9.96 9.96 1,026,900
Mar 6, 2024 9.54 9.96 9.42 9.89 9.89 614,800
Mar 5, 2024 9.36 9.69 9.20 9.47 9.47 546,500
Mar 4, 2024 9.05 9.52 9.05 9.41 9.41 939,000
Mar 1, 2024 8.69 8.86 8.60 8.81 8.81 240,100
Feb 29, 2024 8.73 8.78 8.63 8.71 8.71 208,100
Feb 28, 2024 8.54 8.64 8.52 8.60 8.60 209,800
Feb 27, 2024 8.68 8.70 8.59 8.61 8.61 241,400
Feb 26, 2024 8.51 8.70 8.50 8.63 8.63 415,600
Feb 23, 2024 8.29 8.57 8.26 8.56 8.56 352,100
Feb 22, 2024 8.36 8.42 8.27 8.31 8.31 227,600
Feb 21, 2024 8.41 8.46 8.35 8.36 8.36 234,400
Feb 20, 2024 8.53 8.56 8.36 8.45 8.45 317,100
Feb 16, 2024 8.58 8.70 8.51 8.63 8.63 204,700
Feb 15, 2024 8.54 8.76 8.54 8.69 8.69 233,500
Feb 14, 2024 8.27 8.55 8.23 8.49 8.49 269,900
Feb 13, 2024 8.21 8.29 8.12 8.16 8.16 521,400
Feb 12, 2024 8.37 8.53 8.37 8.45 8.45 425,900
Feb 9, 2024 8.41 8.45 8.27 8.40 8.40 317,600
Feb 8, 2024 8.38 8.46 8.29 8.39 8.39 332,700
Feb 7, 2024 8.60 8.60 8.33 8.39 8.39 401,300
Feb 6, 2024 8.64 8.72 8.52 8.54 8.54 390,800
Feb 5, 2024 8.59 8.71 8.48 8.67 8.67 528,000
Feb 2, 2024 8.75 8.90 8.62 8.72 8.72 703,800
Feb 1, 2024 8.52 9.15 8.21 8.84 8.84 1,307,400
Jan 31, 2024 9.07 9.15 8.90 8.93 8.93 568,600
Jan 30, 2024 8.92 9.05 8.85 9.05 9.05 492,100
Jan 29, 2024 8.87 9.00 8.78 8.97 8.97 286,000
Jan 26, 2024 8.89 8.93 8.83 8.90 8.90 213,600
Jan 25, 2024 8.93 8.95 8.70 8.81 8.81 291,200
Jan 24, 2024 9.05 9.06 8.76 8.77 8.77 292,100
Jan 23, 2024 9.02 9.05 8.77 8.91 8.91 336,500
Jan 22, 2024 8.60 8.93 8.56 8.90 8.90 602,000
Jan 19, 2024 8.37 8.50 8.18 8.49 8.49 271,300
Jan 18, 2024 8.29 8.50 8.27 8.30 8.30 371,800
Jan 17, 2024 8.20 8.30 8.18 8.29 8.29 412,800
Jan 16, 2024 8.12 8.38 8.07 8.37 8.37 342,000
Jan 12, 2024 8.38 8.49 8.19 8.24 8.24 363,900
Jan 11, 2024 8.06 8.27 8.06 8.25 8.25 347,100
Jan 10, 2024 7.82 8.13 7.76 8.13 8.13 433,500
Jan 9, 2024 7.80 7.86 7.76 7.80 7.80 161,900
Jan 8, 2024 7.80 7.99 7.75 7.97 7.97 184,900
Jan 5, 2024 7.89 8.02 7.77 7.79 7.79 204,700
Jan 4, 2024 8.13 8.13 7.95 7.99 7.99 179,000
Jan 3, 2024 8.25 8.27 8.09 8.09 8.09 237,800
Jan 2, 2024 8.35 8.45 8.25 8.32 8.32 318,600
Dec 29, 2023 8.56 8.58 8.40 8.42 8.42 234,200
Dec 28, 2023 8.49 8.57 8.48 8.56 8.56 399,500
Dec 27, 2023 8.57 8.57 8.40 8.55 8.55 477,600
Dec 26, 2023 8.58 8.61 8.41 8.57 8.57 336,500
Dec 22, 2023 8.26 8.54 8.22 8.53 8.53 1,021,500
Dec 21, 2023 8.11 8.21 7.97 8.20 8.20 1,315,100
Dec 20, 2023 8.31 8.47 7.99 8.04 8.04 1,435,600
Dec 19, 2023 8.31 8.47 8.24 8.33 8.33 406,400
Dec 18, 2023 8.47 8.47 8.13 8.18 8.18 328,400
Dec 15, 2023 8.48 8.51 8.35 8.41 8.41 510,500
Dec 14, 2023 8.45 8.62 8.35 8.44 8.44 400,300
Dec 13, 2023 7.99 8.32 7.93 8.27 8.27 510,900
Dec 12, 2023 7.97 8.00 7.89 7.98 7.98 167,000
Dec 11, 2023 7.96 8.02 7.89 7.98 7.98 271,100
Dec 8, 2023 7.88 8.02 7.88 7.97 7.97 179,100
Dec 7, 2023 7.84 7.93 7.74 7.92 7.92 210,800
Dec 6, 2023 7.89 8.02 7.74 7.81 7.81 389,700
Dec 5, 2023 7.96 8.03 7.82 7.82 7.82 245,700
Dec 4, 2023 7.96 8.20 7.96 8.00 8.00 303,800
Dec 1, 2023 7.66 8.04 7.58 8.02 8.02 378,300
Nov 30, 2023 7.60 7.74 7.53 7.64 7.64 194,000
Nov 29, 2023 7.58 7.71 7.45 7.58 7.58 242,200
Nov 28, 2023 7.47 7.59 7.39 7.51 7.51 323,900
Nov 27, 2023 7.46 7.59 7.43 7.49 7.49 330,800
Nov 24, 2023 7.29 7.58 7.29 7.48 7.48 151,600
Nov 22, 2023 7.56 7.70 7.31 7.33 7.33 301,300
Nov 21, 2023 7.31 7.37 7.20 7.32 7.32 231,100
Nov 20, 2023 7.26 7.43 7.22 7.36 7.36 262,300
Nov 17, 2023 7.24 7.36 7.10 7.20 7.20 215,200
Nov 16, 2023 7.50 7.52 6.94 7.21 7.21 332,300
Nov 15, 2023 7.76 7.95 7.70 7.73 7.73 370,300
Nov 14, 2023 7.47 7.83 7.42 7.79 7.79 370,600
Nov 13, 2023 7.16 7.23 7.14 7.19 7.19 137,900
Nov 10, 2023 6.88 7.18 6.86 7.17 7.17 233,600
Nov 9, 2023 7.18 7.18 6.96 6.96 6.96 125,500
Nov 8, 2023 7.12 7.12 7.03 7.11 7.11 163,500
Nov 7, 2023 7.14 7.17 7.04 7.09 7.09 200,400
Nov 6, 2023 7.23 7.27 7.14 7.18 7.18 202,500
Nov 3, 2023 7.03 7.35 7.03 7.26 7.26 237,100
Nov 2, 2023 6.81 6.90 6.78 6.89 6.89 142,400
Nov 1, 2023 6.70 6.75 6.58 6.66 6.66 196,500
Oct 31, 2023 6.72 6.82 6.71 6.74 6.74 142,400
Oct 30, 2023 6.77 6.88 6.64 6.72 6.72 215,500
Oct 27, 2023 6.94 6.98 6.64 6.66 6.66 244,400
Oct 26, 2023 6.91 7.08 6.91 6.95 6.95 151,500
Oct 25, 2023 7.06 7.11 6.84 6.85 6.85 277,400
Oct 24, 2023 7.15 7.23 7.09 7.12 7.12 262,700
Oct 23, 2023 7.27 7.29 7.11 7.12 7.12 141,400
Oct 20, 2023 7.37 7.43 7.21 7.30 7.30 580,600
Oct 19, 2023 7.58 7.63 7.33 7.33 7.33 190,100
Oct 18, 2023 7.67 7.70 7.51 7.66 7.66 194,200
Oct 17, 2023 7.55 7.82 7.55 7.80 7.80 226,100
Oct 16, 2023 7.55 7.70 7.55 7.59 7.59 149,500
Oct 13, 2023 7.64 7.65 7.44 7.50 7.50 209,000
Oct 12, 2023 7.74 7.75 7.52 7.60 7.60 189,000
Oct 11, 2023 7.86 7.95 7.67 7.77 7.77 124,400
Oct 10, 2023 7.82 7.90 7.80 7.86 7.86 224,400
Oct 9, 2023 7.53 7.80 7.51 7.78 7.78 172,000
Oct 6, 2023 7.61 7.69 7.52 7.61 7.61 124,800
Oct 5, 2023 7.66 7.73 7.51 7.61 7.61 179,500
Oct 4, 2023 7.57 7.70 7.57 7.64 7.64 307,400
Oct 3, 2023 7.70 7.74 7.55 7.62 7.62 165,800
Oct 2, 2023 7.75 7.83 7.69 7.73 7.73 185,200
Sep 29, 2023 7.84 7.84 7.68 7.75 7.75 397,200
Sep 28, 2023 7.69 7.84 7.69 7.80 7.80 239,600
Sep 27, 2023 7.58 7.70 7.56 7.67 7.67 173,500
Sep 26, 2023 7.67 7.76 7.51 7.52 7.52 159,200
Sep 25, 2023 7.67 7.82 7.61 7.76 7.76 150,700
Sep 22, 2023 7.76 7.82 7.73 7.73 7.73 195,600
Sep 21, 2023 7.91 7.91 7.74 7.74 7.74 193,700
Sep 20, 2023 8.15 8.21 7.96 7.96 7.96 185,900
Sep 19, 2023 8.31 8.38 8.09 8.11 8.11 186,300
Sep 18, 2023 8.51 8.52 8.28 8.28 8.28 197,700
Sep 15, 2023 8.66 8.72 8.51 8.51 8.51 412,800
Sep 14, 2023 8.65 8.83 8.54 8.71 8.71 304,800
Sep 13, 2023 8.46 8.59 8.32 8.53 8.53 379,100
Sep 12, 2023 8.35 8.48 8.35 8.47 8.47 272,100
Sep 11, 2023 8.31 8.39 8.23 8.35 8.35 249,500
Sep 8, 2023 8.24 8.32 8.18 8.26 8.26 379,700
Sep 7, 2023 8.08 8.32 8.03 8.25 8.25 497,600
Sep 6, 2023 8.03 8.16 7.96 8.13 8.13 410,700
Sep 5, 2023 8.28 8.28 7.80 8.01 8.01 497,400
Sep 1, 2023 8.35 8.44 8.31 8.33 8.33 223,400
Aug 31, 2023 8.50 8.56 8.27 8.28 8.28 263,000
Aug 30, 2023 8.86 8.86 8.49 8.54 8.54 327,200
Aug 29, 2023 8.71 8.97 8.62 8.89 8.89 466,600
Aug 28, 2023 8.41 9.16 8.41 8.75 8.75 1,064,400
Aug 25, 2023 8.24 8.30 8.05 8.15 8.15 217,600
Aug 24, 2023 8.28 8.38 8.04 8.22 8.22 280,700
Aug 23, 2023 8.34 8.41 8.20 8.33 8.33 234,200
Aug 22, 2023 8.38 8.56 8.22 8.30 8.30 726,000
Aug 21, 2023 8.34 8.42 8.28 8.36 8.36 166,200
Aug 18, 2023 8.25 8.38 8.22 8.35 8.35 153,800
Aug 17, 2023 8.38 8.40 8.25 8.31 8.31 152,100
Aug 16, 2023 8.48 8.61 8.33 8.39 8.39 204,200
Aug 15, 2023 8.63 8.63 8.34 8.47 8.47 267,400
Aug 14, 2023 8.41 8.72 8.24 8.69 8.69 381,900
Aug 11, 2023 8.24 8.47 8.20 8.47 8.47 227,000
Aug 10, 2023 8.24 8.33 8.20 8.27 8.27 217,100
Aug 9, 2023 8.03 8.25 7.94 8.23 8.23 186,800
Aug 8, 2023 7.86 8.03 7.84 8.00 8.00 239,900
Aug 7, 2023 8.02 8.09 7.74 7.91 7.91 351,400
Aug 4, 2023 7.90 8.17 7.84 8.01 8.01 336,000
Aug 3, 2023 7.52 7.91 6.97 7.83 7.83 573,700
Aug 2, 2023 7.68 7.94 7.62 7.94 7.94 376,800
Aug 1, 2023 7.69 7.77 7.56 7.76 7.76 167,000
Jul 31, 2023 7.83 7.87 7.69 7.71 7.71 167,100
Jul 28, 2023 7.77 7.82 7.74 7.79 7.79 270,000
Jul 27, 2023 7.80 7.88 7.59 7.66 7.66 328,100
Jul 26, 2023 7.84 7.89 7.76 7.80 7.80 260,300
Jul 25, 2023 7.60 7.88 7.58 7.87 7.87 332,100
Jul 24, 2023 7.68 7.72 7.57 7.64 7.64 185,400
Jul 21, 2023 7.77 7.83 7.67 7.67 7.67 150,100
Jul 20, 2023 7.88 7.88 7.64 7.75 7.75 150,000
Jul 19, 2023 7.67 7.82 7.67 7.82 7.82 185,900
Jul 18, 2023 7.60 7.77 7.59 7.63 7.63 178,600
Jul 17, 2023 7.56 7.66 7.53 7.57 7.57 261,400
Jul 14, 2023 7.64 7.64 7.45 7.59 7.59 196,400
Jul 13, 2023 7.69 7.75 7.61 7.66 7.66 173,000
Jul 12, 2023 7.49 7.64 7.45 7.62 7.62 354,400
Jul 11, 2023 7.27 7.38 7.24 7.37 7.37 237,300
Jul 10, 2023 7.11 7.27 7.11 7.27 7.27 237,300
Jul 7, 2023 7.04 7.22 7.04 7.15 7.15 438,100
Jul 6, 2023 7.04 7.06 6.84 7.04 7.04 258,600
Jul 5, 2023 7.18 7.25 7.13 7.14 7.14 352,900
Jul 3, 2023 7.20 7.29 7.13 7.20 7.20 620,100
Jun 30, 2023 7.28 7.33 7.17 7.18 7.18 335,400
Jun 29, 2023 7.09 7.24 7.09 7.21 7.21 205,700
Jun 28, 2023 7.15 7.18 7.09 7.10 7.10 134,400
Jun 27, 2023 7.14 7.18 7.05 7.15 7.15 204,200
Jun 26, 2023 6.87 7.17 6.87 7.13 7.13 276,500
Jun 23, 2023 6.76 6.98 6.76 6.91 6.91 786,600
Jun 22, 2023 7.04 7.04 6.89 6.91 6.91 215,400
Jun 21, 2023 7.02 7.09 6.91 7.06 7.06 215,600
Jun 20, 2023 7.01 7.10 6.96 7.04 7.04 263,800
Jun 16, 2023 7.21 7.29 7.01 7.09 7.09 638,000
Jun 15, 2023 7.04 7.17 7.02 7.13 7.13 309,100
Jun 14, 2023 7.35 7.53 7.07 7.10 7.10 219,800
Jun 13, 2023 7.39 7.47 7.32 7.34 7.34 320,500
Jun 12, 2023 7.29 7.43 7.23 7.33 7.33 272,400
Jun 9, 2023 7.33 7.33 7.22 7.28 7.28 236,300
Jun 8, 2023 7.56 7.56 7.34 7.36 7.36 218,000
Jun 7, 2023 7.27 7.61 7.27 7.59 7.59 451,200
Jun 6, 2023 7.03 7.26 7.02 7.22 7.22 439,800
Jun 5, 2023 7.17 7.18 6.98 7.03 7.03 248,500
Jun 2, 2023 6.90 7.22 6.82 7.18 7.18 513,500
Jun 1, 2023 6.60 6.88 6.48 6.82 6.82 305,400
May 31, 2023 6.53 6.66 6.49 6.60 6.60 589,400
May 30, 2023 6.74 6.79 6.53 6.55 6.55 327,000
May 26, 2023 6.57 6.78 6.55 6.71 6.71 238,300
May 25, 2023 6.55 6.63 6.49 6.55 6.55 298,600
May 24, 2023 6.67 6.71 6.55 6.60 6.60 374,000
May 23, 2023 6.58 6.82 6.58 6.71 6.71 248,300
May 22, 2023 6.58 6.72 6.53 6.62 6.62 227,400
May 19, 2023 6.61 6.65 6.52 6.56 6.56 230,100
May 18, 2023 6.47 6.59 6.43 6.54 6.54 200,600
May 17, 2023 6.35 6.57 6.32 6.51 6.51 232,600
May 16, 2023 6.37 6.41 6.26 6.28 6.28 268,100
May 15, 2023 6.35 6.47 6.31 6.43 6.43 237,400
May 12, 2023 6.41 6.53 6.30 6.31 6.31 383,200
May 11, 2023 6.30 6.43 6.26 6.37 6.37 337,600
May 10, 2023 6.55 6.72 6.26 6.36 6.36 422,500
May 9, 2023 6.40 6.51 6.29 6.43 6.43 375,100
May 8, 2023 6.65 6.79 6.42 6.43 6.43 419,900
May 5, 2023 6.29 6.69 6.23 6.54 6.54 513,600
May 4, 2023 5.17 6.18 5.17 6.10 6.10 788,400
May 3, 2023 5.18 5.34 5.18 5.23 5.23 261,700
May 2, 2023 5.50 5.50 5.16 5.20 5.20 319,500
May 1, 2023 5.53 5.62 5.43 5.52 5.52 229,100
Apr 28, 2023 5.34 5.55 5.34 5.53 5.53 216,800
Apr 27, 2023 5.20 5.37 5.19 5.35 5.35 238,800
Apr 26, 2023 5.21 5.30 5.16 5.17 5.17 226,800
Apr 25, 2023 5.33 5.36 5.24 5.27 5.27 208,800
Apr 24, 2023 5.30 5.45 5.30 5.39 5.39 243,900

Related Tickers

FA First Advantage Corporation
16.41
+5.87%
 
CBZ CBIZ, Inc.
78.07
+2.68%
 
TDCX TDCX Inc.
7.12
+0.14%
 
VVI Viad Corp
35.67
+1.16%
 
CVEO Civeo Corporation
26.01
+0.97%
 
CTAGY Capita plc
0.7300
0.00%
 
FIFG First Foods Group, Inc.
0.0200
0.00%
 
WLDPF Wildpack Beverage Inc.
0.0570
0.00%
 
SCGPY Serco Group plc
2.2700
0.00%
 
DCMDF DATA Communications Management Corp.
2.3930
+2.05%