NYSE:BV
$7.18
(
5.28%
)
Friday, 2nd Jun 2023
BrightView Holdings Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.17 | $7.22 | Friday, 2nd Jun 2023 BV stock ended at $7.18. This is 5.28% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 5.71% from a day low at $6.83 to a day high of $7.22. |
| 90 days | $5.16 | $7.22 | |
| 52 weeks | $5.16 | $13.73 |
Historical BrightView Holdings Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $6.90 | $7.22 | $6.83 | $7.18 | 507 097 |
| 2023-06-01 | $6.60 | $6.88 | $6.48 | $6.82 | 288 339 |
| 2023-05-31 | $6.53 | $6.67 | $6.49 | $6.60 | 444 134 |
| 2023-05-30 | $6.74 | $6.79 | $6.54 | $6.55 | 244 915 |
| 2023-05-26 | $6.72 | $6.77 | $6.55 | $6.71 | 198 334 |
| 2023-05-25 | $6.55 | $6.62 | $6.50 | $6.55 | 263 176 |
| 2023-05-24 | $6.67 | $6.71 | $6.55 | $6.60 | 272 212 |
| 2023-05-23 | $6.58 | $6.82 | $6.58 | $6.71 | 207 080 |
| 2023-05-22 | $6.58 | $6.73 | $6.52 | $6.62 | 174 522 |
| 2023-05-19 | $6.61 | $6.65 | $6.52 | $6.56 | 224 286 |
| 2023-05-18 | $6.47 | $6.58 | $6.43 | $6.54 | 159 473 |
| 2023-05-17 | $6.35 | $6.57 | $6.32 | $6.51 | 226 239 |
| 2023-05-16 | $6.37 | $6.41 | $6.27 | $6.28 | 264 484 |
| 2023-05-15 | $6.35 | $6.47 | $6.31 | $6.43 | 226 293 |
| 2023-05-12 | $6.41 | $6.53 | $6.30 | $6.31 | 305 130 |
| 2023-05-11 | $6.30 | $6.44 | $6.26 | $6.37 | 258 088 |
| 2023-05-10 | $6.55 | $6.72 | $6.27 | $6.36 | 412 512 |
| 2023-05-09 | $6.40 | $6.51 | $6.29 | $6.43 | 331 939 |
| 2023-05-08 | $6.65 | $6.79 | $6.42 | $6.43 | 349 844 |
| 2023-05-05 | $6.29 | $6.69 | $6.28 | $6.54 | 513 598 |
| 2023-05-04 | $5.17 | $6.18 | $5.17 | $6.10 | 723 428 |
| 2023-05-03 | $5.18 | $5.34 | $5.18 | $5.23 | 253 314 |
| 2023-05-02 | $5.50 | $5.50 | $5.16 | $5.20 | 309 427 |
| 2023-05-01 | $5.53 | $5.62 | $5.44 | $5.52 | 225 435 |
| 2023-04-28 | $5.34 | $5.55 | $5.34 | $5.53 | 216 806 |
| 2023-04-27 | $5.20 | $5.37 | $5.19 | $5.35 | 229 074 |
| 2023-04-26 | $5.21 | $5.30 | $5.16 | $5.17 | 216 849 |
| 2023-04-25 | $5.33 | $5.36 | $5.24 | $5.27 | 206 670 |
| 2023-04-24 | $5.30 | $5.45 | $5.30 | $5.39 | 206 186 |
| 2023-04-21 | $5.21 | $5.32 | $5.17 | $5.30 | 331 586 |
| 2023-04-20 | $5.28 | $5.33 | $5.18 | $5.21 | 227 003 |
| 2023-04-19 | $5.33 | $5.40 | $5.28 | $5.34 | 179 280 |
| 2023-04-18 | $5.46 | $5.50 | $5.37 | $5.41 | 212 108 |
| 2023-04-17 | $5.40 | $5.49 | $5.33 | $5.43 | 203 584 |
| 2023-04-14 | $5.51 | $5.61 | $5.34 | $5.39 | 242 276 |
| 2023-04-13 | $5.48 | $5.53 | $5.35 | $5.50 | 296 145 |
| 2023-04-12 | $5.74 | $5.82 | $5.42 | $5.44 | 334 049 |
| 2023-04-11 | $5.51 | $5.83 | $5.51 | $5.71 | 361 229 |
| 2023-04-10 | $5.28 | $5.62 | $5.26 | $5.49 | 1 401 231 |
| 2023-04-06 | $5.25 | $5.33 | $5.17 | $5.31 | 272 580 |
| 2023-04-05 | $5.33 | $5.33 | $5.17 | $5.24 | 231 836 |
| 2023-04-04 | $5.60 | $5.61 | $5.30 | $5.37 | 270 159 |
| 2023-04-03 | $5.62 | $5.67 | $5.46 | $5.57 | 285 143 |
| 2023-03-31 | $5.43 | $5.63 | $5.34 | $5.62 | 398 158 |
| 2023-03-30 | $5.34 | $5.49 | $5.31 | $5.39 | 183 880 |
| 2023-03-29 | $5.33 | $5.38 | $5.19 | $5.28 | 406 374 |
| 2023-03-28 | $5.54 | $5.57 | $5.24 | $5.27 | 268 136 |
| 2023-03-27 | $5.69 | $5.71 | $5.56 | $5.57 | 318 122 |
| 2023-03-24 | $5.60 | $5.71 | $5.58 | $5.61 | 247 584 |
| 2023-03-23 | $5.88 | $5.89 | $5.67 | $5.67 | 364 222 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
