BrightView Holdings (BV) Historical Stock Data
12.66 ↑0.12 (0.96%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BV is up 0.49% a day on average. There have been 17 days where BrightView Holdings closed green and 13 days where BV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 11.63 | 12.17 | ↑$0.54 (4.64%) | 11.54 | 12.21 | 1.04M |
| 2024-04-04 | 10.92 | 11.69 | ↑$0.77 (7.05%) | 10.86 | 12.07 | 1.71M |
| 2024-04-03 | 11.91 | 12.18 | ↑$0.27 (2.27%) | 11.89 | 12.35 | 846.06K |
| 2024-04-02 | 11.92 | 11.97 | ↑$0.05 (0.42%) | 11.81 | 11.98 | 626.93K |
| 2024-04-01 | 11.93 | 12.05 | ↑$0.12 (1.01%) | 11.63 | 12.07 | 717.40K |
| 2024-03-28 | 11.45 | 11.90 | ↑$0.45 (3.93%) | 11.37 | 11.92 | 1.29M |
| 2024-03-27 | 11.35 | 11.40 | ↑$0.05 (0.44%) | 11.33 | 11.45 | 433.95K |
| 2024-03-26 | 11.57 | 11.27 | ↓$0.30 (-2.59%) | 11.20 | 11.58 | 824.46K |
| 2024-03-25 | 11.43 | 11.50 | ↑$0.07 (0.61%) | 11.42 | 11.62 | 1.13M |
| 2024-03-22 | 11.21 | 11.43 | ↑$0.22 (1.96%) | 11.19 | 11.50 | 672.62K |
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