BrightView Holdings Inc (BV)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.23304562269 | 16.22 | 16.38 | 15.66 | 334703 | 15.98359171 | CS |
| 4 | -2.06 | -11.3938053097 | 18.08 | 18.08 | 15.43 | 416842 | 16.38341652 | CS |
| 12 | -0.02 | -0.124688279302 | 16.04 | 18.89 | 15 | 449968 | 16.75288561 | CS |
| 26 | 3.09 | 23.8979118329 | 12.93 | 18.89 | 12.53 | 505660 | 15.61322171 | CS |
| 52 | 7.77 | 94.1818181818 | 8.25 | 18.89 | 7.75 | 601321 | 13.35007899 | CS |
| 156 | 1.85 | 13.0557515879 | 14.17 | 18.89 | 5.16 | 388208 | 11.08332775 | CS |
| 260 | -0.31 | -1.89834660135 | 16.33 | 19.17 | 5.16 | 344866 | 12.04185331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 16.02 | 0.17 | 1.07 | 15.86 | 16.079999 | 15.82 | 317745 |
| 1735861200 | 15.85 | -0.14 | -0.88 | 16.149999 | 16.3 | 15.75 | 323845 |
| 1735688400 | 15.99 | -0.06 | -0.37 | 16.18 | 16.239999 | 15.95 | 342906 |
| 1735602000 | 16.05 | 0.01 | 0.06 | 15.85 | 16.21 | 15.66 | 315575 |
| 1735342800 | 16.04 | -0.36 | -2.20 | 16.219999 | 16.379999 | 15.78 | 356486 |
| 1735256400 | 16.399999 | 0.29 | 1.80 | 16.079999 | 16.42 | 15.96 | 291718 |
| 1735077840 | 16.11 | 0.2 | 1.26 | 15.98 | 16.17 | 15.79 | 266823 |
| 1734997200 | 15.91 | -0.07 | -0.44 | 15.84 | 16 | 15.6657 | 400428 |
| 1734738000 | 15.98 | 0.1 | 0.63 | 15.86 | 16.16 | 15.43 | 1045375 |
| 1734651600 | 15.88 | -0.23 | -1.43 | 16.28 | 16.6 | 15.88 | 425835 |
| 1734565200 | 16.11 | -0.61 | -3.65 | 16.57 | 17.06 | 16 | 662358 |
| 1734478800 | 16.719999 | -0.33 | -1.94 | 17.03 | 17.065 | 16.5 | 453995 |
| 1734392400 | 17.05 | 0.2 | 1.19 | 16.88 | 17.16 | 16.75 | 261695 |
| 1734133200 | 16.85 | 0.03 | 0.18 | 16.8 | 16.89 | 16.51 | 421137 |
| 1734046800 | 16.82 | -0.4 | -2.32 | 17.32 | 17.33 | 16.75 | 310095 |
| 1733960400 | 17.22 | 0.44 | 2.62 | 16.93 | 17.38 | 16.84 | 309089 |
| 1733874000 | 16.78 | 0.14 | 0.84 | 16.71 | 16.935 | 16.59 | 291445 |
| 1733787600 | 16.64 | -0.58 | -3.37 | 17.14 | 17.27 | 16.59 | 482890 |
| 1733528400 | 17.22 | -0.67 | -3.75 | 18.08 | 18.08 | 17.2 | 541464 |
| 1733442000 | 17.89 | 0.09 | 0.51 | 17.69 | 17.92 | 17.48 | 746823 |
| 1733355600 | 17.8 | 0.45 | 2.59 | 17.5 | 17.85 | 17.17 | 909147 |
| 1733269200 | 17.35 | 0.02 | 0.12 | 17.34 | 17.42 | 16.91 | 542210 |
| 1733182800 | 17.33 | 0.23 | 1.35 | 17.49 | 17.77 | 17.165 | 551411 |
| 1732917840 | 17.1 | 0.14 | 0.83 | 17.14 | 17.2 | 16.8708 | 145482 |
| 1732750800 | 16.96 | -0.16 | -0.93 | 17.18 | 17.22 | 16.69 | 289476 |
| 1732664400 | 17.12 | 0.01 | 0.06 | 16.91 | 17.27 | 16.82 | 601216 |
| 1732578000 | 17.11 | 0.08 | 0.47 | 17.14 | 17.64 | 17.07 | 536159 |
| 1732318800 | 17.03 | 0.37 | 2.22 | 16.78 | 17.35 | 16.645 | 590134 |
| 1732232400 | 16.66 | 0.92 | 5.84 | 15.78 | 16.81 | 15.77 | 879134 |
| 1732146000 | 15.74 | -0.06 | -0.38 | 15.71 | 15.82 | 15.46 | 459044 |
| 1732059600 | 15.8 | 0.16 | 1.02 | 15.5 | 15.8 | 15.42 | 469905 |
| 1731973200 | 15.64 | -0.02 | -0.13 | 15.59 | 16.19 | 15.58 | 550676 |
| 1731714000 | 15.66 | -0.15 | -0.95 | 16.489999 | 16.62 | 15.495 | 904903 |
| 1731627600 | 15.81 | -2.44 | -13.37 | 16.739999 | 17.29 | 15 | 1441147 |
| 1731541200 | 18.25 | -0.13 | -0.71 | 18.53 | 18.64 | 18.105 | 684235 |
| 1731454800 | 18.38 | -0.35 | -1.87 | 18.72 | 18.845 | 18.295 | 384163 |
| 1731368400 | 18.73 | 0.16 | 0.86 | 18.83 | 18.89 | 18.43 | 463461 |
| 1731109200 | 18.57 | 0.32 | 1.75 | 18.29 | 18.69 | 18.285 | 352081 |
| 1731022800 | 18.25 | 0.01 | 0.05 | 18.32 | 18.68 | 18.12 | 420805 |
| 1730936400 | 18.24 | 1.12 | 6.54 | 17.57 | 18.27 | 17.57 | 643648 |
| 1730850000 | 17.12 | 0.28 | 1.66 | 16.84 | 17.16 | 16.67 | 310981 |
| 1730763600 | 16.84 | 0.17 | 1.02 | 16.61 | 17.025 | 16.559999 | 253162 |
| 1730500800 | 16.67 | 0.29 | 1.77 | 16.57 | 16.81 | 16.55 | 231516 |
| 1730414400 | 16.379999 | -0.3 | -1.80 | 16.7 | 16.76 | 16.37 | 258648 |
| 1730328000 | 16.68 | 0.28 | 1.71 | 16.309999 | 16.8 | 16.309999 | 295048 |
| 1730241600 | 16.399999 | -0.03 | -0.18 | 16.34 | 16.489999 | 16.29 | 220606 |
| 1730155200 | 16.43 | 0.43 | 2.69 | 16.16 | 16.62 | 16.16 | 255673 |
| 1729896000 | 16 | -0.02 | -0.12 | 16.16 | 16.29 | 15.93 | 399091 |
| 1729809600 | 16.02 | -0.09 | -0.56 | 16.16 | 16.26 | 15.99 | 240741 |
| 1729723200 | 16.11 | -0.08 | -0.49 | 16.11 | 16.329999 | 15.96 | 293765 |
| 1729636800 | 16.19 | -0.38 | -2.29 | 16.469999 | 16.66 | 16.184999 | 223623 |
| 1729550400 | 16.57 | -0.19 | -1.13 | 16.649999 | 16.77 | 16.489999 | 278741 |
| 1729291200 | 16.76 | 0.05 | 0.30 | 16.719999 | 16.77 | 16.54 | 250789 |
| 1729204800 | 16.71 | -0.28 | -1.65 | 16.95 | 17.05 | 16.54 | 372398 |
| 1729118400 | 16.99 | 0.47 | 2.85 | 16.62 | 17.49 | 16.579999 | 638197 |
| 1729032000 | 16.52 | 0.14 | 0.85 | 16.41 | 16.684999 | 16.41 | 448958 |
| 1728945600 | 16.379999 | -0.01 | -0.06 | 16.45 | 16.59 | 16.364999 | 294982 |
| 1728686400 | 16.39 | 0.32 | 1.99 | 16.04 | 16.445 | 16.04 | 312856 |
| 1728600000 | 16.07 | -0.73 | -4.35 | 16.559999 | 16.628799 | 15.4 | 946446 |
| 1728513600 | 16.8 | 0.92 | 5.79 | 15.94 | 16.81 | 15.87 | 1047214 |
| 1728427200 | 15.88 | -0.08 | -0.50 | 15.96 | 16.07 | 15.785 | 320308 |
| 1728340800 | 15.96 | -0.07 | -0.44 | 16.03 | 16.149999 | 15.73 | 620751 |
| 1728081600 | 16.03 | 0.55 | 3.55 | 15.75 | 16.07 | 15.63 | 360182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
