NYSE:BV
BrightView Holdings Inc. Stock Price (Quote)
$11.27
+0.0200 (+0.178%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.69 | $12.35 | Wednesday, 1st May 2024 BV stock ended at $11.27. This is 0.178% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.60% from a day low at $11.24 to a day high of $11.64. |
| 90 days | $8.12 | $12.35 | |
| 52 weeks | $5.17 | $12.35 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $5.54 | $5.57 | $5.24 | $5.27 | 268 136 |
| Mar 27, 2023 | $5.69 | $5.71 | $5.56 | $5.57 | 318 122 |
| Mar 24, 2023 | $5.60 | $5.71 | $5.58 | $5.61 | 247 584 |
| Mar 23, 2023 | $5.88 | $5.89 | $5.67 | $5.67 | 364 222 |
| Mar 22, 2023 | $5.85 | $5.97 | $5.81 | $5.85 | 310 041 |
| Mar 21, 2023 | $5.88 | $5.92 | $5.81 | $5.87 | 244 781 |
| Mar 20, 2023 | $5.88 | $5.89 | $5.69 | $5.75 | 283 302 |
| Mar 17, 2023 | $5.76 | $5.87 | $5.67 | $5.83 | 1 149 536 |
| Mar 16, 2023 | $5.80 | $5.88 | $5.72 | $5.78 | 292 050 |
| Mar 15, 2023 | $5.64 | $5.93 | $5.62 | $5.91 | 392 146 |
| Mar 14, 2023 | $5.72 | $5.90 | $5.72 | $5.81 | 406 607 |
| Mar 13, 2023 | $5.73 | $5.77 | $5.46 | $5.55 | 339 820 |
| Mar 10, 2023 | $6.14 | $6.16 | $5.80 | $5.85 | 364 343 |
| Mar 09, 2023 | $6.32 | $6.40 | $6.17 | $6.19 | 214 167 |
| Mar 08, 2023 | $6.27 | $6.31 | $6.21 | $6.29 | 173 171 |
| Mar 07, 2023 | $6.29 | $6.34 | $6.19 | $6.23 | 195 429 |
| Mar 06, 2023 | $6.43 | $6.48 | $6.23 | $6.28 | 269 879 |
| Mar 03, 2023 | $6.47 | $6.54 | $6.41 | $6.45 | 269 164 |
| Mar 02, 2023 | $6.20 | $6.42 | $6.17 | $6.41 | 274 372 |
| Mar 01, 2023 | $6.30 | $6.35 | $6.19 | $6.29 | 524 686 |
| Feb 28, 2023 | $6.42 | $6.47 | $6.29 | $6.32 | 300 142 |
| Feb 27, 2023 | $6.63 | $6.63 | $6.43 | $6.46 | 277 626 |
| Feb 24, 2023 | $6.40 | $6.54 | $6.33 | $6.54 | 324 416 |
| Feb 23, 2023 | $6.53 | $6.62 | $6.47 | $6.52 | 271 352 |
| Feb 22, 2023 | $6.50 | $6.57 | $6.33 | $6.48 | 335 952 |
