BrightView Holdings (BV) Historical Stock Data
13.50 ↑0.04 (0.30%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BV is down -0.08% a day on average. There have been 15 days where BrightView Holdings closed green and 15 days where BV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 13.46 | 13.50 | ↑$0.04 (0.30%) | 13.28 | 13.55 | 719.87K |
| 2024-05-16 | 13.32 | 13.46 | ↑$0.14 (1.05%) | 13.22 | 13.59 | 1.17M |
| 2024-05-15 | 13.08 | 13.38 | ↑$0.30 (2.29%) | 13.00 | 13.40 | 881.84K |
| 2024-05-14 | 12.61 | 12.96 | ↑$0.35 (2.78%) | 12.53 | 12.96 | 584.54K |
| 2024-05-13 | 12.63 | 12.50 | ↓$0.13 (-1.03%) | 12.47 | 12.67 | 580.57K |
| 2024-05-10 | 12.36 | 12.57 | ↑$0.21 (1.70%) | 12.30 | 12.59 | 472.21K |
| 2024-05-09 | 12.28 | 12.31 | ↑$0.03 (0.24%) | 12.09 | 12.33 | 779.72K |
| 2024-05-08 | 12.47 | 12.26 | ↓$0.21 (-1.68%) | 12.18 | 12.69 | 696.77K |
| 2024-05-07 | 12.45 | 12.52 | ↑$0.07 (0.56%) | 12.45 | 12.84 | 0.92M |
| 2024-05-06 | 12.82 | 12.39 | ↓$0.43 (-3.35%) | 12.32 | 12.89 | 1.01M |
| 2024-05-03 | 12.85 | 12.66 | ↓$0.19 (-1.48%) | 12.24 | 12.90 | 1.45M |
| 2024-05-02 | 12.00 | 12.54 | ↑$0.54 (4.50%) | 11.94 | 12.91 | 2.88M |
| 2024-05-01 | 11.33 | 11.27 | ↓$0.06 (-0.53%) | 11.24 | 11.64 | 591.96K |
| 2024-04-30 | 11.26 | 11.25 | ↓$0.01 (-0.09%) | 11.21 | 11.37 | 530.84K |
| 2024-04-29 | 11.36 | 11.35 | ↓$0.01 (-0.09%) | 11.31 | 11.48 | 521.73K |
| 2024-04-26 | 11.24 | 11.28 | ↑$0.04 (0.36%) | 11.12 | 11.34 | 718.14K |
| 2024-04-25 | 11.22 | 11.19 | ↓$0.03 (-0.27%) | 11.01 | 11.29 | 854.92K |
| 2024-04-24 | 11.54 | 11.33 | ↓$0.21 (-1.82%) | 11.31 | 11.63 | 1.30M |
| 2024-04-23 | 11.22 | 11.52 | ↑$0.30 (2.67%) | 11.22 | 11.53 | 509.20K |
| 2024-04-22 | 11.12 | 11.20 | ↑$0.08 (0.72%) | 11.10 | 11.37 | 774.99K |
| 2024-04-19 | 10.79 | 11.06 | ↑$0.27 (2.50%) | 10.76 | 11.06 | 504.51K |
| 2024-04-18 | 10.90 | 10.83 | ↓$0.07 (-0.64%) | 10.80 | 11.02 | 456.78K |
| 2024-04-17 | 11.20 | 10.82 | ↓$0.38 (-3.39%) | 10.69 | 11.26 | 851.03K |
| 2024-04-16 | 11.08 | 11.10 | ↑$0.02 (0.18%) | 10.88 | 11.18 | 813.32K |
| 2024-04-15 | 11.42 | 11.24 | ↓$0.18 (-1.58%) | 11.18 | 11.51 | 1.50M |
| 2024-04-12 | 11.77 | 11.31 | ↓$0.46 (-3.91%) | 11.22 | 11.77 | 0.90M |
| 2024-04-11 | 11.62 | 11.77 | ↑$0.15 (1.29%) | 11.49 | 11.80 | 1.35M |
| 2024-04-10 | 11.36 | 11.56 | ↑$0.20 (1.76%) | 11.27 | 11.67 | 634.78K |
| 2024-04-09 | 11.88 | 11.61 | ↓$0.27 (-2.27%) | 11.49 | 11.93 | 0.98M |
| 2024-04-08 | 12.23 | 11.86 | ↓$0.37 (-3.03%) | 11.83 | 12.30 | 835.66K |
Create an account or log in to view more rows.
$BV good times
$BV coming now
$BV holy fuck
$BV lol who sold
$BV I love you!
$BV wow. The volume is so low today. Unreal
$BV lfg!!! So much movement ! Buy n hodl!
$BV Mindset is key
$BV Same thing
different day
$BV just go up