BrightView Holdings Inc. Stock Price (Quote) NYSE:BV
$11.94 ( 1.70% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.25 | $13.40 | Monday, 23rd May 2022 BV stock ended at $11.94. This is 1.7% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.48% from a day low at $11.68 to a day high of $11.97. |
90 days | $11.25 | $14.07 | |
52 weeks | $11.25 | $17.91 |
Historical BrightView Holdings Inc. prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $11.89 | $11.97 | $11.68 | $11.94 | 132 737 |
2022-05-20 | $11.85 | $12.00 | $11.43 | $11.74 | 142 028 |
2022-05-19 | $11.68 | $11.97 | $11.63 | $11.76 | 172 890 |
2022-05-18 | $12.23 | $12.37 | $11.76 | $11.82 | 178 147 |
2022-05-17 | $12.23 | $12.51 | $12.18 | $12.41 | 169 851 |
2022-05-16 | $11.72 | $12.07 | $11.72 | $12.04 | 202 834 |
2022-05-13 | $11.63 | $11.94 | $11.61 | $11.80 | 175 817 |
2022-05-12 | $11.48 | $11.62 | $11.25 | $11.53 | 175 145 |
2022-05-11 | $12.11 | $12.18 | $11.34 | $11.44 | 193 470 |
2022-05-10 | $12.21 | $12.40 | $11.87 | $12.02 | 258 792 |
2022-05-09 | $12.40 | $12.51 | $12.06 | $12.11 | 285 344 |
2022-05-06 | $12.33 | $12.84 | $12.16 | $12.58 | 233 308 |
2022-05-05 | $12.23 | $12.46 | $11.83 | $12.20 | 210 397 |
2022-05-04 | $11.81 | $12.33 | $11.70 | $12.20 | 179 454 |
2022-05-03 | $12.29 | $12.35 | $11.76 | $11.81 | 300 371 |
2022-05-02 | $12.59 | $12.75 | $12.15 | $12.34 | 191 849 |
2022-04-29 | $13.10 | $13.16 | $12.56 | $12.66 | 193 282 |
2022-04-28 | $13.11 | $13.35 | $12.93 | $13.23 | 133 982 |
2022-04-27 | $13.00 | $13.30 | $12.91 | $13.06 | 124 566 |
2022-04-26 | $13.12 | $13.14 | $12.88 | $13.00 | 123 512 |
2022-04-25 | $13.21 | $13.40 | $13.01 | $13.29 | 159 201 |
2022-04-22 | $13.62 | $13.80 | $13.20 | $13.27 | 88 300 |
2022-04-21 | $13.74 | $13.97 | $13.58 | $13.72 | 141 500 |
2022-04-20 | $13.56 | $13.80 | $13.56 | $13.61 | 106 500 |
2022-04-19 | $13.13 | $13.55 | $13.02 | $13.39 | 91 000 |
2022-04-18 | $12.97 | $13.10 | $12.85 | $13.06 | 129 900 |
2022-04-14 | $13.09 | $13.25 | $13.01 | $13.07 | 91 246 |
2022-04-13 | $12.75 | $13.15 | $12.63 | $13.01 | 131 753 |
2022-04-12 | $12.78 | $12.87 | $12.59 | $12.73 | 119 179 |
2022-04-11 | $12.35 | $12.72 | $12.35 | $12.61 | 116 167 |
2022-04-08 | $12.54 | $12.79 | $12.46 | $12.46 | 92 400 |
2022-04-07 | $12.58 | $12.65 | $12.25 | $12.61 | 228 600 |
2022-04-06 | $12.81 | $12.94 | $12.59 | $12.63 | 244 500 |
2022-04-05 | $13.40 | $13.54 | $12.94 | $12.97 | 129 700 |
2022-04-04 | $13.47 | $13.51 | $13.14 | $13.40 | 356 900 |
2022-04-01 | $13.64 | $13.69 | $13.33 | $13.50 | 104 082 |
2022-03-31 | $13.56 | $13.78 | $13.56 | $13.61 | 126 281 |
2022-03-30 | $13.86 | $13.90 | $13.65 | $13.66 | 93 548 |
2022-03-29 | $13.68 | $13.96 | $13.68 | $13.89 | 115 200 |
2022-03-28 | $13.51 | $13.60 | $13.27 | $13.49 | 97 100 |
2022-03-25 | $13.59 | $13.75 | $13.50 | $13.63 | 108 200 |
2022-03-24 | $13.56 | $13.66 | $13.38 | $13.55 | 105 000 |
2022-03-23 | $13.33 | $13.57 | $13.25 | $13.51 | 195 500 |
2022-03-22 | $13.74 | $13.91 | $13.46 | $13.49 | 281 726 |
2022-03-21 | $13.29 | $13.68 | $13.29 | $13.62 | 504 741 |
2022-03-18 | $13.42 | $13.67 | $13.26 | $13.26 | 977 945 |
2022-03-17 | $13.70 | $13.81 | $13.59 | $13.71 | 306 000 |
2022-03-16 | $13.59 | $13.88 | $13.53 | $13.82 | 352 900 |
2022-03-15 | $13.66 | $13.96 | $13.37 | $13.48 | 197 000 |
2022-03-14 | $13.21 | $13.28 | $13.05 | $13.25 | 200 500 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.