NYSE:BV
BrightView Holdings Inc. Stock Price (Quote)
$12.57
+0.260 (+2.11%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.69 | $12.91 | Friday, 10th May 2024 BV stock ended at $12.57. This is 2.11% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.36% from a day low at $12.30 to a day high of $12.59. |
| 90 days | $8.12 | $12.91 | |
| 52 weeks | $6.27 | $12.91 |
| Date | Open | High | Low | Close | Volume |
| Oct 21, 2016 | $5.25 | $5.30 | $5.20 | $5.25 | 838 600 |
| Oct 20, 2016 | $5.40 | $5.45 | $5.15 | $5.30 | 886 300 |
| Oct 19, 2016 | $5.33 | $5.48 | $5.20 | $5.40 | 723 100 |
| Oct 18, 2016 | $5.30 | $5.35 | $5.30 | $5.35 | 805 300 |
| Oct 17, 2016 | $5.40 | $5.45 | $5.15 | $5.25 | 903 000 |
| Oct 14, 2016 | $5.47 | $5.58 | $5.38 | $5.44 | 1 039 900 |
| Oct 13, 2016 | $5.70 | $5.71 | $5.39 | $5.42 | 1 251 700 |
| Oct 12, 2016 | $5.75 | $5.82 | $5.69 | $5.73 | 566 700 |
| Oct 11, 2016 | $6.10 | $6.10 | $5.66 | $5.75 | 823 900 |
| Oct 10, 2016 | $5.90 | $6.14 | $5.80 | $6.05 | 1 169 200 |
| Oct 07, 2016 | $5.86 | $5.90 | $5.76 | $5.89 | 969 800 |
| Oct 06, 2016 | $5.99 | $6.00 | $5.83 | $5.89 | 1 204 900 |
| Oct 05, 2016 | $5.92 | $6.01 | $5.89 | $5.97 | 1 123 700 |
| Oct 04, 2016 | $6.09 | $6.10 | $5.79 | $5.92 | 1 383 000 |
| Oct 03, 2016 | $5.88 | $6.11 | $5.80 | $6.09 | 1 263 400 |
| Sep 30, 2016 | $5.80 | $5.98 | $5.75 | $5.91 | 1 751 600 |
| Sep 29, 2016 | $5.65 | $5.91 | $5.60 | $5.78 | 1 995 400 |
| Sep 28, 2016 | $5.70 | $5.74 | $5.52 | $5.69 | 1 303 900 |
| Sep 27, 2016 | $5.41 | $5.70 | $5.40 | $5.68 | 1 442 300 |
| Sep 26, 2016 | $5.44 | $5.51 | $5.37 | $5.43 | 1 173 100 |
| Sep 23, 2016 | $5.01 | $5.55 | $5.00 | $5.47 | 2 509 800 |
| Sep 22, 2016 | $4.95 | $5.01 | $4.93 | $5.01 | 2 140 100 |
| Sep 21, 2016 | $4.98 | $5.02 | $4.97 | $5.00 | 841 600 |
| Sep 20, 2016 | $5.00 | $5.01 | $4.95 | $5.00 | 1 927 500 |
| Sep 19, 2016 | $5.00 | $5.04 | $4.93 | $5.00 | 1 673 200 |
