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 | 0.33 | 2.1667760998 | 15.23 | 15.95 | 15.21 | 930310 | 15.65073764 | CS |
| 4 | -0.29 | -1.82965299685 | 15.85 | 16.26 | 14.33 | 632240 | 15.43673612 | CS |
| 12 | 2.19 | 16.3799551234 | 13.37 | 16.26 | 12.53 | 559470 | 14.57085002 | CS |
| 26 | 4.13 | 36.1329833771 | 11.43 | 16.26 | 10.69 | 741235 | 13.36996104 | CS |
| 52 | 7.89 | 102.868318123 | 7.67 | 16.26 | 6.58 | 557053 | 11.76791993 | CS |
| 156 | 1.02 | 7.015130674 | 14.54 | 17.53 | 5.16 | 369418 | 10.69228747 | CS |
| 260 | -3.28 | -17.4097664544 | 18.84 | 20 | 5.16 | 328974 | 11.84602725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 15.72 | 0.06 | 0.38 | 15.55 | 15.83 | 15.515 | 2764646 |
| 1726785600 | 15.66 | 0.14 | 0.90 | 15.8 | 15.835 | 15.595 | 566038 |
| 1726699200 | 15.52 | 0.05 | 0.32 | 15.475 | 15.779 | 15.4 | 428106 |
| 1726612800 | 15.47 | -0.04 | -0.26 | 15.615 | 15.82 | 15.44 | 387134 |
| 1726526400 | 15.51 | 0.37 | 2.44 | 15.23 | 15.6 | 15.21 | 486510 |
| 1726267200 | 15.14 | 0.13 | 0.87 | 15.18 | 15.44 | 15.06 | 448224 |
| 1726180800 | 15.01 | 0.32 | 2.18 | 14.78 | 15.108 | 14.67 | 570333 |
| 1726094400 | 14.69 | -0.1 | -0.68 | 14.73 | 14.79 | 14.33 | 357937 |
| 1726008000 | 14.79 | 0.22 | 1.51 | 14.615 | 14.85 | 14.43 | 506499 |
| 1725921600 | 14.57 | -0.14 | -0.95 | 14.8 | 15.19 | 14.55 | 577323 |
| 1725662400 | 14.71 | -0.69 | -4.48 | 15.52 | 15.52 | 14.7 | 718131 |
| 1725576000 | 15.4 | -0.03 | -0.19 | 15.455 | 15.465 | 15.2 | 503045 |
| 1725489600 | 15.43 | -0.08 | -0.52 | 15.4 | 15.645 | 15.32 | 316355 |
| 1725403200 | 15.51 | -0.46 | -2.88 | 15.84 | 15.845 | 15.45 | 558748 |
| 1725057600 | 15.97 | 0.16 | 1.01 | 15.82 | 15.98 | 15.73 | 559985 |
| 1724971200 | 15.81 | 0.2 | 1.28 | 15.69 | 16.149999 | 15.465 | 569926 |
| 1724884800 | 15.61 | -0.06 | -0.38 | 15.65 | 16.02 | 15.56 | 752790 |
| 1724798400 | 15.67 | -0.23 | -1.45 | 15.77 | 15.8881 | 15.55 | 343681 |
| 1724712000 | 15.9 | 0.17 | 1.08 | 15.85 | 16.26 | 15.69 | 563354 |
| 1724452800 | 15.73 | 0.41 | 2.68 | 15.3 | 15.86 | 15.3 | 620078 |
| 1724366400 | 15.32 | -0.4 | -2.54 | 15.53 | 15.67 | 15.305 | 581181 |
| 1724280000 | 15.72 | 1.18 | 8.12 | 15.43 | 15.9 | 14.94 | 1086665 |
| 1724193600 | 14.54 | -0.43 | -2.87 | 14.96 | 15.0485 | 14.49 | 247974 |
| 1724107200 | 14.97 | 0.23 | 1.56 | 14.75 | 15.02 | 14.68 | 540578 |
| 1723848000 | 14.74 | -0.01 | -0.07 | 14.8636 | 15.025 | 14.73 | 259369 |
| 1723761600 | 14.75 | 0.12 | 0.82 | 14.94 | 15.01 | 14.58 | 387081 |
| 1723675200 | 14.63 | 0.05 | 0.34 | 14.58 | 14.645 | 14.28 | 322289 |
| 1723588800 | 14.58 | 0.17 | 1.18 | 14.42 | 14.77 | 14.37 | 315363 |
| 1723502400 | 14.41 | -0.24 | -1.64 | 14.59 | 14.65 | 14.26 | 295503 |
| 1723243200 | 14.65 | -0.07 | -0.48 | 14.67 | 14.76 | 14.38 | 236582 |
| 1723156800 | 14.72 | 0.42 | 2.94 | 14.41 | 14.875 | 14.37 | 295018 |
| 1723070400 | 14.3 | -0.01 | -0.07 | 14.51 | 14.73 | 14.08 | 360623 |
| 1722984000 | 14.31 | 0.24 | 1.71 | 14.08 | 14.65 | 14.02 | 307664 |
| 1722897600 | 14.07 | -0.23 | -1.61 | 13.55 | 14.13 | 13.37 | 585612 |
| 1722638400 | 14.3 | -1.13 | -7.32 | 14.64 | 14.64 | 13.95 | 809394 |
| 1722552000 | 15.43 | 1.04 | 7.23 | 14.65 | 15.68 | 14.314 | 1626192 |
| 1722465600 | 14.39 | 0.43 | 3.08 | 14.17 | 14.8 | 14.14 | 1301447 |
| 1722379200 | 13.96 | 0.52 | 3.87 | 14 | 14.22 | 13.73 | 756940 |
| 1722292800 | 13.44 | -0.09 | -0.67 | 13.55 | 13.62 | 13.38 | 312410 |
| 1722033600 | 13.53 | 0.35 | 2.66 | 13.42 | 13.63 | 13.14 | 706822 |
| 1721947200 | 13.18 | -0.18 | -1.35 | 13.49 | 13.49 | 13.07 | 580937 |
| 1721860800 | 13.36 | -0.56 | -4.02 | 13.785 | 13.98 | 13.34 | 426843 |
| 1721774400 | 13.92 | 0.04 | 0.32 | 13.94 | 14 | 13.75 | 413019 |
| 1721688000 | 13.875 | 0.6 | 4.48 | 13.35 | 13.875 | 13.29 | 328912 |
| 1721428800 | 13.28 | 0.01 | 0.08 | 13.21 | 13.45 | 13.2 | 333587 |
| 1721342400 | 13.27 | 0.01 | 0.08 | 13.26 | 13.58 | 13.12 | 363660 |
| 1721256000 | 13.26 | -0.22 | -1.63 | 13.42 | 13.52 | 13.2 | 463339 |
| 1721169600 | 13.48 | 0.23 | 1.74 | 13.4 | 13.58 | 13.25 | 581414 |
| 1721083200 | 13.25 | 0.16 | 1.22 | 13.2 | 13.42 | 13.1 | 468628 |
| 1720824000 | 13.09 | 0.12 | 0.93 | 13.11 | 13.36 | 13.02 | 557509 |
| 1720737600 | 12.97 | 0.28 | 2.21 | 12.94 | 13.035 | 12.64 | 936935 |
| 1720651200 | 12.69 | 0.07 | 0.55 | 12.7 | 12.7788 | 12.56 | 481883 |
| 1720564800 | 12.62 | -0.12 | -0.94 | 12.73 | 12.7537 | 12.53 | 281367 |
| 1720478400 | 12.74 | 0.18 | 1.43 | 12.66 | 12.81 | 12.605 | 370162 |
| 1720219200 | 12.56 | -0.4 | -3.09 | 12.89 | 12.89 | 12.54 | 327376 |
| 1720040640 | 12.96 | 0.1 | 0.78 | 12.93 | 13.01 | 12.77 | 202938 |
| 1719960000 | 12.86 | 0.11 | 0.86 | 12.79 | 12.95 | 12.74 | 429579 |
| 1719873600 | 12.75 | -0.55 | -4.14 | 13.37 | 13.37 | 12.75 | 609045 |
| 1719614400 | 13.3 | -0.05 | -0.37 | 13.45 | 13.61 | 13.21 | 1787368 |
| 1719528000 | 13.35 | -0.07 | -0.52 | 13.47 | 13.525 | 13.19 | 644497 |
| 1719441600 | 13.42 | -0.27 | -1.97 | 13.59 | 13.59 | 13.3 | 657389 |
| 1719355200 | 13.69 | -0.13 | -0.94 | 13.83 | 13.92 | 13.66 | 821427 |
| 1719268800 | 13.82 | -0.01 | -0.07 | 13.79 | 13.98 | 13.72 | 745525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
