GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

BrightView Holdings Inc. Stock Price (Quote) NYSE:BV

$15.86 ( -4.05% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $15.72 $17.91 Friday, 18th Jun 2021 BV stock ended at $15.86. This is 4.05% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 3.53% from a day low at $15.72 to a day high of $16.27.
90 days $15.72 $19.17
52 weeks $10.37 $19.17

Historical BrightView Holdings Inc. prices

Date Open High Low Close Volume
2021-06-18 $16.21 $16.27 $15.72 $15.86 404 860
2021-06-17 $17.39 $17.41 $16.46 $16.53 123 366
2021-06-16 $17.49 $17.49 $17.01 $17.19 193 854
2021-06-15 $17.26 $17.28 $17.15 $17.28 84 433
2021-06-14 $17.54 $17.54 $17.18 $17.22 92 532
2021-06-11 $17.51 $17.65 $17.37 $17.46 159 940
2021-06-10 $17.66 $17.72 $17.36 $17.47 96 839
2021-06-09 $17.86 $17.91 $17.43 $17.51 160 618
2021-06-08 $17.56 $17.83 $17.48 $17.78 107 983
2021-06-07 $17.58 $17.61 $17.42 $17.49 110 398
2021-06-04 $17.51 $17.58 $17.15 $17.53 153 376
2021-06-03 $17.34 $17.50 $17.13 $17.42 125 204
2021-06-02 $17.70 $17.70 $17.23 $17.42 184 174
2021-06-01 $17.50 $17.70 $17.28 $17.62 214 308
2021-05-28 $17.46 $17.46 $17.14 $17.35 122 840
2021-05-27 $17.38 $17.39 $17.02 $17.29 306 580
2021-05-26 $17.11 $17.19 $16.99 $17.13 205 560
2021-05-25 $17.47 $17.62 $16.96 $16.96 145 531
2021-05-24 $17.50 $17.60 $17.34 $17.38 123 527
2021-05-21 $17.58 $17.64 $17.35 $17.48 188 017
2021-05-20 $17.47 $17.47 $17.22 $17.37 167 539
2021-05-19 $17.30 $17.52 $17.14 $17.51 120 129
2021-05-18 $17.82 $18.03 $17.55 $17.56 160 348
2021-05-17 $17.46 $17.74 $17.28 $17.73 256 105
2021-05-14 $17.54 $17.76 $17.39 $17.67 217 173
2021-05-13 $17.09 $17.57 $17.09 $17.39 240 625
2021-05-12 $17.69 $17.74 $16.98 $17.04 173 374
2021-05-11 $18.02 $18.24 $17.62 $17.75 204 740
2021-05-10 $18.83 $18.96 $18.34 $18.42 258 538
2021-05-07 $18.33 $19.17 $17.90 $18.73 521 739
2021-05-06 $18.29 $18.29 $17.06 $17.75 217 692
2021-05-05 $18.38 $18.38 $18.05 $18.17 105 200
2021-05-04 $17.97 $18.40 $17.96 $18.29 405 562
2021-05-03 $18.13 $18.34 $17.92 $18.27 135 182
2021-04-30 $18.50 $18.70 $17.85 $17.93 298 323
2021-04-29 $18.38 $19.10 $18.28 $18.74 923 402
2021-04-28 $18.01 $18.34 $17.86 $18.13 382 998
2021-04-27 $17.93 $18.12 $17.92 $18.08 155 834
2021-04-26 $18.19 $18.40 $17.97 $18.00 112 691
2021-04-23 $17.92 $18.18 $17.83 $18.04 398 118
2021-04-22 $18.18 $18.26 $17.78 $17.81 171 785
2021-04-21 $17.90 $18.18 $17.62 $18.08 203 307
2021-04-20 $18.23 $18.51 $17.90 $17.95 308 215
2021-04-19 $18.61 $18.76 $17.99 $18.30 501 292
2021-04-16 $18.80 $18.99 $18.40 $18.51 250 710
2021-04-15 $18.35 $18.61 $18.07 $18.58 186 039
2021-04-14 $17.96 $18.55 $17.87 $18.39 218 424
2021-04-13 $18.27 $18.53 $17.82 $18.10 212 010
2021-04-12 $18.25 $18.37 $18.05 $18.36 183 979
2021-04-09 $17.98 $18.25 $17.76 $18.19 184 825

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT