Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
BrightView Holdings Inc (BV)
BrightView Holdings Inc (BV) Historical

BV BrightView Holdings Inc

16.02

0.17 (1.07%)

Jan 03 2025 - Closed

Delayed by 15 minutes

BV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	16.02	0.17	1.07%	16.05	16.08	15.82	314,901
Jan 02 2025	15.85	-0.14	-0.88%	16.14	16.245	15.75	320,969
Dec 31 2024	15.99	-0.06	-0.37%	16.18	16.24	15.95	342,906
Dec 30 2024	16.05	0.01	0.06%	15.85	16.21	15.66	315,332
Dec 27 2024	16.04	-0.36	-2.20%	16.34	16.38	15.78	355,025
Dec 26 2024	16.40	0.29	1.80%	16.08	16.42	15.96	291,718
Dec 24 2024	16.11	0.20	1.26%	15.98	16.17	15.79	266,823
Dec 23 2024	15.91	-0.07	-0.44%	15.84	16.00	15.6657	396,625
Dec 20 2024	15.98	0.10	0.63%	15.58	16.16	15.58	969,638
Dec 19 2024	15.88	-0.23	-1.43%	16.45	16.60	15.88	423,536
Dec 18 2024	16.11	-0.61	-3.65%	16.57	17.06	16.00	658,520
Dec 17 2024	16.72	-0.33	-1.94%	17.03	17.065	16.50	452,088
Dec 16 2024	17.05	0.20	1.19%	16.845	17.16	16.845	258,690
Dec 13 2024	16.85	0.03	0.18%	16.7505	16.89	16.51	419,441
Dec 12 2024	16.82	-0.40	-2.32%	17.255	17.33	16.75	305,737
Dec 11 2024	17.22	0.44	2.62%	16.86	17.38	16.84	306,517
Dec 10 2024	16.78	0.14	0.84%	16.74	16.935	16.59	288,954
Dec 09 2024	16.64	-0.58	-3.37%	17.16	17.27	16.59	476,817
Dec 06 2024	17.22	-0.67	-3.75%	18.03	18.07	17.20	537,125
Dec 05 2024	17.89	0.09	0.51%	17.62	17.92	17.48	744,451
Dec 04 2024	17.80	0.45	2.59%	17.55	17.85	17.17	904,416
Dec 03 2024	17.35	0.02	0.12%	17.39	17.42	16.91	539,853
Dec 02 2024	17.33	0.23	1.35%	17.495	17.77	17.165	536,050
Nov 29 2024	17.10	0.14	0.83%	17.165	17.20	16.8708	143,803
Nov 27 2024	16.96	-0.16	-0.93%	17.18	17.22	16.69	289,347
Nov 26 2024	17.12	0.01	0.06%	16.97	17.27	16.82	595,848
Nov 25 2024	17.11	0.08	0.47%	17.14	17.64	17.07	536,089
Nov 22 2024	17.03	0.37	2.22%	16.75	17.35	16.645	570,335
Nov 21 2024	16.66	0.92	5.84%	15.805	16.81	15.805	873,774
Nov 20 2024	15.74	-0.06	-0.38%	15.695	15.82	15.46	453,673
Nov 19 2024	15.80	0.16	1.02%	15.5829	15.80	15.42	465,936
Nov 18 2024	15.64	-0.02	-0.13%	15.66	16.19	15.62	543,201
Nov 15 2024	15.66	-0.15	-0.95%	16.51	16.57	15.495	877,922
Nov 14 2024	15.81	-2.44	-13.37%	15.385	17.29	15.385	1,400,563
Nov 13 2024	18.25	-0.13	-0.71%	18.50	18.64	18.105	681,053
Nov 12 2024	18.38	-0.35	-1.87%	18.79	18.845	18.295	381,612
Nov 11 2024	18.73	0.16	0.86%	18.83	18.89	18.43	463,294
Nov 08 2024	18.57	0.32	1.75%	18.285	18.69	18.285	351,157
Nov 07 2024	18.25	0.01	0.05%	18.19	18.68	18.12	419,093
Nov 06 2024	18.24	1.12	6.54%	17.99	18.27	17.82	655,371
Nov 05 2024	17.12	0.28	1.66%	16.78	17.16	16.78	308,911
Nov 04 2024	16.84	0.17	1.02%	16.61	17.025	16.56	252,819
Nov 01 2024	16.67	0.29	1.77%	16.57	16.81	16.55	231,508
Oct 31 2024	16.38	-0.30	-1.80%	16.70	16.76	16.37	258,122
Oct 30 2024	16.68	0.28	1.71%	16.37	16.80	16.335	292,711
Oct 29 2024	16.40	-0.03	-0.18%	16.35	16.49	16.29	218,408
Oct 28 2024	16.43	0.43	2.69%	16.16	16.62	16.16	252,202
Oct 25 2024	16.00	-0.02	-0.12%	16.16	16.29	15.93	399,091
Oct 24 2024	16.02	-0.09	-0.56%	16.16	16.26	15.99	240,315
Oct 23 2024	16.11	-0.08	-0.49%	16.11	16.33	15.96	290,332
Oct 22 2024	16.19	-0.38	-2.29%	16.62	16.66	16.185	218,226
Oct 21 2024	16.57	-0.19	-1.13%	16.65	16.77	16.49	278,741
Oct 18 2024	16.76	0.05	0.30%	16.72	16.77	16.54	250,789
Oct 17 2024	16.71	-0.28	-1.65%	16.95	17.05	16.54	372,398
Oct 16 2024	16.99	0.47	2.85%	16.62	17.49	16.58	638,197
Oct 15 2024	16.52	0.14	0.85%	16.41	16.685	16.41	448,958
Oct 14 2024	16.38	-0.01	-0.06%	16.45	16.59	16.365	294,982
Oct 11 2024	16.39	0.32	1.99%	16.04	16.445	16.04	298,593
Oct 10 2024	16.07	-0.73	-4.35%	16.4446	16.49	15.40	929,474
Oct 09 2024	16.80	0.92	5.79%	15.94	16.81	15.87	1,047,214
Oct 08 2024	15.88	-0.08	-0.50%	15.96	16.07	15.785	314,924
Oct 07 2024	15.96	-0.07	-0.44%	16.03	16.15	15.73	616,598

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions