Historical Data for BrightView Holdings Inc. (BV)

$ 18.70   0.07 (+0.38%) Volume: 231.29k 6:30 PM EST Nov 11, 2019
After Hours:  $ 18.70 0.00 (0.00%) Volume: 1.06k 4:00 PM EST Nov 11, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/11/19 18.54 18.71 18.39 18.70 231.29k 0.07 0.38% 18.70 4.3m 823
11/08/19 18.84 18.96 18.44 18.63 58.61k -0.26 -1.38% 18.63 1.1m 739
11/07/19 18.86 19.04 18.74 18.89 61.2k 0.27 1.45% 18.89 1.16m 804
11/06/19 18.74 18.76 18.47 18.62 64.2k -0.16 -0.85% 18.62 1.2m 773
11/05/19 18.54 18.85 18.465 18.78 72.37k 0.29 1.57% 18.78 1.35m 944
11/04/19 18.50 18.82 18.46 18.49 101.87k 0.01 0.05% 18.49 1.89m 1,278
11/01/19 17.99 18.85 17.88 18.48 170.52k 0.68 3.82% 18.48 3.14m 1,687
10/31/19 17.72 17.85 17.54 17.80 154.25k 0.02 0.11% 17.80 2.74m 1,741
10/30/19 17.91 18.02 17.55 17.78 87.33k -0.12 -0.67% 17.78 1.55m 1,005
10/29/19 18.16 18.22 17.89 17.90 194.55k -0.25 -1.38% 17.90 3.49m 2,235
10/28/19 18.11 18.385 18.11 18.15 127.25k 0.12 0.67% 18.15 2.32m 1,378
10/25/19 17.80 18.21 17.76 18.03 83.48k 0.10 0.56% 18.03 1.51m 1,144
10/24/19 18.24 18.30 17.8682 17.93 82.37k -0.28 -1.54% 17.93 1.48m 1,022
10/23/19 17.90 18.30 17.90 18.21 103.94k 0.23 1.28% 18.21 1.89m 1,316
10/22/19 17.93 18.16 17.74 17.98 110.3k -0.01 -0.06% 17.98 1.98m 1,081
10/21/19 17.87 18.03 17.66 17.99 90.22k 0.24 1.35% 17.99 1.61m 1,217
10/18/19 17.65 17.872 17.56 17.75 74.12k 0.05 0.28% 17.75 1.31m 885
10/17/19 17.76 18.0289 17.63 17.70 107.31k 0.03 0.17% 17.70 1.91m 1,242
10/16/19 17.51 17.8457 17.48 17.67 80.03k 0.13 0.74% 17.67 1.42m 1,101
10/15/19 17.21 17.605 17.11 17.54 131.43k 0.39 2.27% 17.54 2.3m 1,506
10/14/19 17.28 17.31 17.00 17.15 107.84k -0.17 -0.98% 17.15 1.85m 1,152