NYSE - Nasdaq Real Time Price USD

BrightView Holdings, Inc. (BV)

Compare
16.04 +0.16 (+1.01%)
As of 1:01:40 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 15.55 16.15 15.43 16.04 16.04 187,035
Dec 19, 2024 16.28 16.60 15.88 15.88 15.88 425,800
Dec 18, 2024 16.81 17.06 16.00 16.11 16.11 662,200
Dec 17, 2024 16.95 17.07 16.50 16.72 16.72 454,000
Dec 16, 2024 16.88 17.16 16.84 17.05 17.05 261,700
Dec 13, 2024 16.80 16.89 16.51 16.85 16.85 421,100
Dec 12, 2024 17.21 17.33 16.75 16.82 16.82 310,100
Dec 11, 2024 16.93 17.38 16.84 17.22 17.22 309,100
Dec 10, 2024 16.71 16.93 16.59 16.78 16.78 291,400
Dec 9, 2024 17.14 17.27 16.59 16.64 16.64 483,100
Dec 6, 2024 18.08 18.08 17.20 17.22 17.22 541,500
Dec 5, 2024 17.69 17.92 17.48 17.89 17.89 746,800
Dec 4, 2024 17.50 17.85 17.17 17.80 17.80 909,100
Dec 3, 2024 17.34 17.42 16.91 17.35 17.35 542,200
Dec 2, 2024 17.49 17.77 17.17 17.33 17.33 551,400
Nov 29, 2024 17.14 17.20 16.87 17.10 17.10 145,500
Nov 27, 2024 17.18 17.22 16.69 16.96 16.96 289,500
Nov 26, 2024 16.91 17.27 16.82 17.12 17.12 601,200
Nov 25, 2024 17.14 17.64 17.07 17.11 17.11 538,500
Nov 22, 2024 16.78 17.35 16.65 17.03 17.03 590,400
Nov 21, 2024 15.78 16.81 15.77 16.66 16.66 879,100
Nov 20, 2024 15.71 15.82 15.46 15.74 15.74 459,000
Nov 19, 2024 15.50 15.80 15.42 15.80 15.80 469,900
Nov 18, 2024 15.59 16.19 15.58 15.64 15.64 550,700
Nov 15, 2024 16.54 16.62 15.49 15.66 15.66 904,900
Nov 14, 2024 16.74 17.29 15.00 15.81 15.81 1,441,600
Nov 13, 2024 18.53 18.64 18.10 18.25 18.25 684,200
Nov 12, 2024 18.72 18.84 18.30 18.38 18.38 384,200
Nov 11, 2024 18.83 18.89 18.43 18.73 18.73 463,500
Nov 8, 2024 18.29 18.69 18.29 18.57 18.57 352,100
Nov 7, 2024 18.27 18.68 18.12 18.25 18.25 420,800
Nov 6, 2024 17.57 18.27 17.57 18.24 18.24 675,600
Nov 5, 2024 16.84 17.16 16.67 17.12 17.12 311,000
Nov 4, 2024 16.61 17.02 16.56 16.84 16.84 253,200
Nov 1, 2024 16.57 16.81 16.55 16.67 16.67 231,500
Oct 31, 2024 16.70 16.76 16.37 16.38 16.38 258,600
Oct 30, 2024 16.31 16.80 16.31 16.68 16.68 295,000
Oct 29, 2024 16.34 16.49 16.29 16.40 16.40 220,600
Oct 28, 2024 16.16 16.62 16.16 16.43 16.43 255,700
Oct 25, 2024 16.16 16.29 15.93 16.00 16.00 399,100
Oct 24, 2024 16.16 16.26 15.99 16.02 16.02 240,700
Oct 23, 2024 16.11 16.33 15.96 16.11 16.11 293,800
Oct 22, 2024 16.47 16.66 16.18 16.19 16.19 223,700
Oct 21, 2024 16.65 16.77 16.49 16.57 16.57 278,700
Oct 18, 2024 16.72 16.77 16.54 16.76 16.76 250,800
Oct 17, 2024 16.95 17.05 16.54 16.71 16.71 372,400
Oct 16, 2024 16.62 17.49 16.60 16.99 16.99 638,200
Oct 15, 2024 16.41 16.68 16.41 16.52 16.52 449,000
Oct 14, 2024 16.45 16.59 16.36 16.38 16.38 299,800
Oct 11, 2024 16.04 16.44 16.04 16.39 16.39 312,900
Oct 10, 2024 16.56 16.63 15.40 16.07 16.07 946,400
Oct 9, 2024 15.94 16.81 15.87 16.80 16.80 1,047,200
Oct 8, 2024 16.02 16.07 15.78 15.88 15.88 320,300
Oct 7, 2024 16.03 16.15 15.73 15.96 15.96 621,100
Oct 4, 2024 15.75 16.07 15.63 16.03 16.03 360,200
Oct 3, 2024 15.55 15.69 15.37 15.48 15.48 292,600
Oct 2, 2024 15.40 15.86 15.40 15.57 15.57 269,700
Oct 1, 2024 15.65 15.65 15.38 15.58 15.58 420,000
Sep 30, 2024 15.34 15.81 15.29 15.74 15.74 559,200
Sep 27, 2024 15.57 15.81 15.36 15.43 15.43 369,000
Sep 26, 2024 15.53 15.77 15.45 15.52 15.52 563,800
Sep 25, 2024 15.26 15.53 15.18 15.40 15.40 406,600
Sep 24, 2024 15.38 15.48 15.25 15.29 15.29 383,900
Sep 23, 2024 15.75 15.93 15.37 15.39 15.39 600,200
Sep 20, 2024 15.55 15.83 15.52 15.72 15.72 2,764,600
Sep 19, 2024 15.95 15.95 15.60 15.66 15.66 571,700
Sep 18, 2024 15.46 15.78 15.40 15.52 15.52 429,000
Sep 17, 2024 15.62 15.82 15.44 15.47 15.47 398,000
Sep 16, 2024 15.23 15.60 15.21 15.51 15.51 488,500
Sep 13, 2024 15.18 15.44 15.06 15.14 15.14 451,100
Sep 12, 2024 14.70 15.11 14.67 15.01 15.01 572,600
Sep 11, 2024 14.73 14.79 14.33 14.69 14.69 357,900
Sep 10, 2024 14.62 14.85 14.43 14.79 14.79 507,500
Sep 9, 2024 14.80 15.19 14.55 14.57 14.57 577,300
Sep 6, 2024 15.30 15.52 14.70 14.71 14.71 722,200
Sep 5, 2024 15.48 15.48 15.20 15.40 15.40 504,100
Sep 4, 2024 15.40 15.65 15.32 15.43 15.43 316,400
Sep 3, 2024 15.77 15.85 15.45 15.51 15.51 562,300
Aug 30, 2024 15.82 15.98 15.73 15.97 15.97 560,000
Aug 29, 2024 15.69 16.15 15.47 15.81 15.81 569,900
Aug 28, 2024 15.65 16.02 15.56 15.61 15.61 752,800
Aug 27, 2024 15.77 15.89 15.55 15.67 15.67 343,700
Aug 26, 2024 15.85 16.26 15.69 15.90 15.90 563,400
Aug 23, 2024 15.30 15.86 15.30 15.73 15.73 621,900
Aug 22, 2024 15.53 15.67 15.31 15.32 15.32 581,200
Aug 21, 2024 15.43 15.90 14.94 15.72 15.72 1,086,700
Aug 20, 2024 14.96 15.05 14.49 14.54 14.54 248,000
Aug 19, 2024 14.75 15.02 14.68 14.97 14.97 540,600
Aug 16, 2024 14.76 15.02 14.73 14.74 14.74 266,700
Aug 15, 2024 14.94 15.01 14.58 14.75 14.75 387,100
Aug 14, 2024 14.58 14.65 14.28 14.63 14.63 322,300
Aug 13, 2024 14.42 14.77 14.37 14.58 14.58 317,300
Aug 12, 2024 14.59 14.63 14.26 14.41 14.41 295,500
Aug 9, 2024 14.67 14.76 14.38 14.65 14.65 236,600
Aug 8, 2024 14.41 14.88 14.37 14.72 14.72 295,000
Aug 7, 2024 14.51 14.73 14.08 14.30 14.30 360,600
Aug 6, 2024 14.08 14.65 14.02 14.31 14.31 307,700
Aug 5, 2024 13.60 14.13 13.37 14.07 14.07 596,000
Aug 2, 2024 14.94 14.99 13.95 14.30 14.30 829,400
Aug 1, 2024 14.65 15.68 14.31 15.43 15.43 1,626,200
Jul 31, 2024 14.17 14.80 14.14 14.39 14.39 1,301,400
Jul 30, 2024 14.00 14.22 13.73 13.96 13.96 756,900
Jul 29, 2024 13.55 13.62 13.38 13.44 13.44 312,400
Jul 26, 2024 13.42 13.63 13.14 13.53 13.53 706,800
Jul 25, 2024 13.49 13.49 13.07 13.18 13.18 591,000
Jul 24, 2024 13.78 13.98 13.34 13.36 13.36 429,600
Jul 23, 2024 13.90 14.00 13.75 13.92 13.92 413,000
Jul 22, 2024 13.35 13.91 13.29 13.90 13.90 589,700
Jul 19, 2024 13.25 13.45 13.20 13.28 13.28 341,600
Jul 18, 2024 13.26 13.58 13.12 13.27 13.27 363,700
Jul 17, 2024 13.37 13.52 13.20 13.26 13.26 465,800
Jul 16, 2024 13.40 13.58 13.25 13.48 13.48 581,400
Jul 15, 2024 13.20 13.42 13.10 13.25 13.25 468,600
Jul 12, 2024 13.11 13.36 13.02 13.09 13.09 557,500
Jul 11, 2024 12.94 13.03 12.64 12.97 12.97 937,400
Jul 10, 2024 12.70 12.78 12.56 12.69 12.69 481,900
Jul 9, 2024 12.73 12.75 12.53 12.62 12.62 281,400
Jul 8, 2024 12.66 12.81 12.60 12.74 12.74 370,200
Jul 5, 2024 12.89 12.89 12.54 12.56 12.56 327,500
Jul 3, 2024 12.93 13.01 12.77 12.96 12.96 202,900
Jul 2, 2024 12.79 12.95 12.74 12.86 12.86 429,600
Jul 1, 2024 13.37 13.37 12.75 12.75 12.75 609,000
Jun 28, 2024 13.45 13.61 13.21 13.30 13.30 1,787,400
Jun 27, 2024 13.47 13.52 13.19 13.35 13.35 644,500
Jun 26, 2024 13.59 13.59 13.30 13.42 13.42 657,400
Jun 25, 2024 13.83 13.92 13.66 13.69 13.69 821,400
Jun 24, 2024 13.79 13.98 13.72 13.82 13.82 745,500
Jun 21, 2024 13.47 13.83 13.41 13.83 13.83 1,012,200
Jun 20, 2024 13.61 13.68 13.34 13.52 13.52 838,000
Jun 18, 2024 13.82 13.89 13.62 13.65 13.65 939,800
Jun 17, 2024 13.52 13.80 13.46 13.79 13.79 528,400
Jun 14, 2024 13.54 13.79 13.52 13.58 13.58 442,000
Jun 13, 2024 13.85 13.96 13.45 13.75 13.75 693,700
Jun 12, 2024 14.19 14.31 13.87 13.89 13.89 720,000
Jun 11, 2024 13.79 13.92 13.73 13.83 13.83 459,600
Jun 10, 2024 13.62 14.15 13.61 13.91 13.91 565,300
Jun 7, 2024 13.84 13.88 13.62 13.75 13.75 693,600
Jun 6, 2024 14.21 14.30 13.87 13.90 13.90 571,000
Jun 5, 2024 13.79 14.24 13.68 14.23 14.23 992,700
Jun 4, 2024 13.79 13.81 13.56 13.81 13.81 1,345,500
Jun 3, 2024 13.88 13.96 13.56 13.93 13.93 748,200
May 31, 2024 13.93 14.00 13.56 13.81 13.81 901,600
May 30, 2024 13.79 13.98 13.71 13.88 13.88 589,400
May 29, 2024 13.88 13.92 13.69 13.73 13.73 785,000
May 28, 2024 14.30 14.42 14.00 14.09 14.09 945,500
May 24, 2024 13.79 14.33 13.39 14.22 14.22 2,393,300
May 23, 2024 13.90 14.15 13.74 13.75 13.75 894,100
May 22, 2024 14.13 14.13 13.68 13.90 13.90 1,088,800
May 21, 2024 13.44 14.39 13.42 14.22 14.22 2,409,200
May 20, 2024 13.46 13.68 13.40 13.42 13.42 687,400
May 17, 2024 13.46 13.55 13.27 13.50 13.50 719,900
May 16, 2024 13.32 13.59 13.22 13.46 13.46 1,165,700
May 15, 2024 13.08 13.40 13.00 13.38 13.38 881,800
May 14, 2024 12.61 12.96 12.53 12.96 12.96 584,500
May 13, 2024 12.63 12.67 12.47 12.50 12.50 580,600
May 10, 2024 12.36 12.59 12.30 12.57 12.57 472,200
May 9, 2024 12.28 12.32 12.09 12.31 12.31 779,700
May 8, 2024 12.47 12.69 12.18 12.26 12.26 696,800
May 7, 2024 12.45 12.84 12.45 12.52 12.52 922,600
May 6, 2024 12.82 12.89 12.31 12.39 12.39 1,009,900
May 3, 2024 12.85 12.90 12.24 12.66 12.66 1,445,100
May 2, 2024 12.00 12.91 11.94 12.54 12.54 2,881,900
May 1, 2024 11.33 11.64 11.23 11.27 11.27 592,000
Apr 30, 2024 11.26 11.37 11.21 11.25 11.25 530,800
Apr 29, 2024 11.36 11.48 11.31 11.35 11.35 521,700
Apr 26, 2024 11.24 11.34 11.11 11.28 11.28 718,100
Apr 25, 2024 11.22 11.29 11.01 11.19 11.19 854,900
Apr 24, 2024 11.54 11.63 11.31 11.33 11.33 1,302,500
Apr 23, 2024 11.22 11.53 11.22 11.52 11.52 509,200
Apr 22, 2024 11.12 11.37 11.10 11.20 11.20 775,000
Apr 19, 2024 10.79 11.06 10.76 11.06 11.06 504,500
Apr 18, 2024 10.90 11.02 10.80 10.83 10.83 456,800
Apr 17, 2024 11.20 11.26 10.69 10.82 10.82 851,000
Apr 16, 2024 11.08 11.18 10.88 11.10 11.10 813,300
Apr 15, 2024 11.42 11.51 11.18 11.24 11.24 1,502,600
Apr 12, 2024 11.77 11.77 11.22 11.31 11.31 900,700
Apr 11, 2024 11.62 11.80 11.49 11.77 11.77 1,350,000
Apr 10, 2024 11.36 11.67 11.27 11.56 11.56 634,800
Apr 9, 2024 11.88 11.93 11.48 11.61 11.61 984,200
Apr 8, 2024 12.23 12.30 11.83 11.86 11.86 835,700
Apr 5, 2024 11.63 12.21 11.54 12.17 12.17 1,037,100
Apr 4, 2024 10.92 12.07 10.86 11.69 11.69 1,709,200
Apr 3, 2024 11.91 12.35 11.89 12.18 12.18 846,100
Apr 2, 2024 11.92 11.98 11.81 11.97 11.97 626,700
Apr 1, 2024 11.93 12.07 11.63 12.05 12.05 717,400
Mar 28, 2024 11.45 11.92 11.37 11.90 11.90 1,286,400
Mar 27, 2024 11.35 11.45 11.32 11.40 11.40 434,000
Mar 26, 2024 11.57 11.58 11.20 11.27 11.27 824,500
Mar 25, 2024 11.43 11.62 11.41 11.50 11.50 1,131,400
Mar 22, 2024 11.21 11.50 11.19 11.43 11.43 672,600
Mar 21, 2024 10.84 11.24 10.82 11.17 11.17 605,700
Mar 20, 2024 10.46 10.82 10.39 10.78 10.78 503,700
Mar 19, 2024 10.30 10.64 10.25 10.53 10.53 720,400
Mar 18, 2024 10.23 10.35 10.13 10.28 10.28 917,600
Mar 15, 2024 10.17 10.35 10.10 10.20 10.20 1,292,700
Mar 14, 2024 9.96 10.36 9.89 10.20 10.20 1,461,400
Mar 13, 2024 9.85 10.07 9.85 9.95 9.95 1,087,800
Mar 12, 2024 9.67 9.91 9.55 9.83 9.83 591,500
Mar 11, 2024 9.84 9.87 9.65 9.70 9.70 252,600
Mar 8, 2024 10.06 10.12 9.86 9.90 9.90 308,500
Mar 7, 2024 9.97 10.12 9.83 9.96 9.96 1,026,900
Mar 6, 2024 9.54 9.96 9.42 9.89 9.89 614,800
Mar 5, 2024 9.36 9.69 9.20 9.47 9.47 546,500
Mar 4, 2024 9.05 9.52 9.05 9.41 9.41 939,000
Mar 1, 2024 8.69 8.86 8.60 8.81 8.81 240,100
Feb 29, 2024 8.73 8.78 8.63 8.71 8.71 208,100
Feb 28, 2024 8.54 8.64 8.52 8.60 8.60 209,800
Feb 27, 2024 8.68 8.70 8.59 8.61 8.61 241,400
Feb 26, 2024 8.51 8.70 8.50 8.63 8.63 415,600
Feb 23, 2024 8.29 8.57 8.26 8.56 8.56 352,100
Feb 22, 2024 8.36 8.42 8.27 8.31 8.31 227,600
Feb 21, 2024 8.41 8.46 8.35 8.36 8.36 234,400
Feb 20, 2024 8.53 8.56 8.36 8.45 8.45 317,100
Feb 16, 2024 8.58 8.70 8.51 8.63 8.63 204,700
Feb 15, 2024 8.54 8.76 8.54 8.69 8.69 233,500
Feb 14, 2024 8.27 8.55 8.23 8.49 8.49 269,900
Feb 13, 2024 8.21 8.29 8.12 8.16 8.16 521,400
Feb 12, 2024 8.37 8.53 8.37 8.45 8.45 425,900
Feb 9, 2024 8.41 8.45 8.27 8.40 8.40 317,600
Feb 8, 2024 8.38 8.46 8.29 8.39 8.39 332,700
Feb 7, 2024 8.60 8.60 8.33 8.39 8.39 401,300
Feb 6, 2024 8.64 8.72 8.52 8.54 8.54 390,800
Feb 5, 2024 8.59 8.71 8.48 8.67 8.67 528,000
Feb 2, 2024 8.75 8.90 8.62 8.72 8.72 703,800
Feb 1, 2024 8.52 9.15 8.21 8.84 8.84 1,307,400
Jan 31, 2024 9.07 9.15 8.90 8.93 8.93 568,600
Jan 30, 2024 8.92 9.05 8.85 9.05 9.05 492,100
Jan 29, 2024 8.87 9.00 8.78 8.97 8.97 286,000
Jan 26, 2024 8.89 8.93 8.83 8.90 8.90 213,600
Jan 25, 2024 8.93 8.95 8.70 8.81 8.81 291,200
Jan 24, 2024 9.05 9.06 8.76 8.77 8.77 292,100
Jan 23, 2024 9.02 9.05 8.77 8.91 8.91 336,500
Jan 22, 2024 8.60 8.93 8.56 8.90 8.90 602,000
Jan 19, 2024 8.37 8.50 8.18 8.49 8.49 271,300
Jan 18, 2024 8.29 8.50 8.27 8.30 8.30 371,800
Jan 17, 2024 8.20 8.30 8.18 8.29 8.29 412,800
Jan 16, 2024 8.12 8.38 8.07 8.37 8.37 342,000
Jan 12, 2024 8.38 8.49 8.19 8.24 8.24 363,900
Jan 11, 2024 8.06 8.27 8.06 8.25 8.25 347,100
Jan 10, 2024 7.82 8.13 7.76 8.13 8.13 433,500
Jan 9, 2024 7.80 7.86 7.76 7.80 7.80 161,900
Jan 8, 2024 7.80 7.99 7.75 7.97 7.97 184,900
Jan 5, 2024 7.89 8.02 7.77 7.79 7.79 204,700
Jan 4, 2024 8.13 8.13 7.95 7.99 7.99 179,000
Jan 3, 2024 8.25 8.27 8.09 8.09 8.09 237,800
Jan 2, 2024 8.35 8.45 8.25 8.32 8.32 318,600
Dec 29, 2023 8.56 8.58 8.40 8.42 8.42 234,200
Dec 28, 2023 8.49 8.57 8.48 8.56 8.56 399,500
Dec 27, 2023 8.57 8.57 8.40 8.55 8.55 477,600
Dec 26, 2023 8.58 8.61 8.41 8.57 8.57 336,500
Dec 22, 2023 8.26 8.54 8.22 8.53 8.53 1,021,500
Dec 21, 2023 8.11 8.21 7.97 8.20 8.20 1,315,100
Dec 20, 2023 8.31 8.47 7.99 8.04 8.04 1,435,600

Related Tickers

FA First Advantage Corporation
18.84
+1.40%
 
RTO Rentokil Initial plc
25.60
+1.27%
 
LZ LegalZoom.com, Inc.
7.81
+0.71%
 
AZZ AZZ Inc.
82.57
+1.23%
 
KAR.ST Karnov Group AB (publ)
81.00
0.00%
 
ARMK Aramark
38.09
+1.82%
 
CBZ CBIZ, Inc.
81.50
+1.33%
 
CMPR Cimpress plc
74.49
+1.07%
 
CASS Cass Information Systems, Inc.
42.59
+0.77%
 
PLX.PA Pluxee N.V.
18.21
-2.54%