BrightView Holdings (BV) Historical Stock Data
17.35 ↑0.02 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BV is up 0.04% a day on average. There have been 16 days where BrightView Holdings closed green and 14 days where BV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 17.34 | 17.35 | ↑$0.01 (0.06%) | 16.91 | 17.42 | 542.21K |
| 2024-12-02 | 17.49 | 17.33 | ↓$0.16 (-0.91%) | 17.17 | 17.77 | 551.41K |
| 2024-11-29 | 17.14 | 17.10 | ↓$0.04 (-0.23%) | 16.87 | 17.20 | 145.48K |
| 2024-11-27 | 17.18 | 16.96 | ↓$0.22 (-1.28%) | 16.69 | 17.22 | 289.48K |
| 2024-11-26 | 16.91 | 17.12 | ↑$0.21 (1.24%) | 16.82 | 17.27 | 601.22K |
| 2024-11-25 | 17.14 | 17.11 | ↓$0.03 (-0.18%) | 17.07 | 17.64 | 538.48K |
| 2024-11-22 | 16.78 | 17.03 | ↑$0.25 (1.49%) | 16.65 | 17.35 | 590.43K |
| 2024-11-21 | 15.78 | 16.66 | ↑$0.88 (5.58%) | 15.77 | 16.81 | 879.14K |
| 2024-11-20 | 15.71 | 15.74 | ↑$0.03 (0.19%) | 15.46 | 15.82 | 459.04K |
| 2024-11-19 | 15.50 | 15.80 | ↑$0.30 (1.94%) | 15.42 | 15.80 | 469.91K |
| 2024-11-18 | 15.59 | 15.64 | ↑$0.05 (0.32%) | 15.58 | 16.19 | 550.68K |
| 2024-11-15 | 16.54 | 15.66 | ↓$0.88 (-5.32%) | 15.50 | 16.62 | 0.90M |
| 2024-11-14 | 16.74 | 15.81 | ↓$0.93 (-5.56%) | 15.00 | 17.29 | 1.44M |
| 2024-11-13 | 18.53 | 18.25 | ↓$0.28 (-1.51%) | 18.11 | 18.64 | 684.24K |
| 2024-11-12 | 18.72 | 18.38 | ↓$0.34 (-1.82%) | 18.30 | 18.85 | 384.16K |
| 2024-11-11 | 18.83 | 18.73 | ↓$0.10 (-0.53%) | 18.43 | 18.89 | 463.46K |
| 2024-11-08 | 18.29 | 18.57 | ↑$0.28 (1.53%) | 18.29 | 18.69 | 352.18K |
| 2024-11-07 | 18.27 | 18.25 | ↓$0.02 (-0.11%) | 18.12 | 18.68 | 420.81K |
| 2024-11-06 | 17.57 | 18.24 | ↑$0.67 (3.81%) | 17.57 | 18.27 | 675.73K |
| 2024-11-05 | 16.84 | 17.12 | ↑$0.28 (1.66%) | 16.67 | 17.16 | 310.98K |
| 2024-11-04 | 16.61 | 16.84 | ↑$0.23 (1.38%) | 16.56 | 17.03 | 253.16K |
| 2024-11-01 | 16.57 | 16.67 | ↑$0.10 (0.60%) | 16.55 | 16.81 | 231.52K |
| 2024-10-31 | 16.70 | 16.38 | ↓$0.32 (-1.92%) | 16.37 | 16.76 | 258.65K |
| 2024-10-30 | 16.31 | 16.68 | ↑$0.37 (2.27%) | 16.31 | 16.80 | 295.05K |
| 2024-10-29 | 16.34 | 16.40 | ↑$0.06 (0.37%) | 16.29 | 16.49 | 220.61K |
| 2024-10-28 | 16.16 | 16.43 | ↑$0.27 (1.67%) | 16.16 | 16.62 | 255.67K |
| 2024-10-25 | 16.16 | 16.00 | ↓$0.16 (-0.99%) | 15.93 | 16.29 | 399.09K |
| 2024-10-24 | 16.16 | 16.02 | ↓$0.14 (-0.87%) | 15.99 | 16.26 | 240.74K |
| 2024-10-23 | 16.11 | 16.11 | ↑$0.00 (0.00%) | 15.96 | 16.33 | 293.77K |
| 2024-10-22 | 16.47 | 16.19 | ↓$0.28 (-1.70%) | 16.18 | 16.66 | 223.72K |
Create an account or log in to view more rows.
$BV called it
$BV i need more
$BV warming up
$BV Moon soon
$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