Historical Data for BrightView Holdings Inc. (BV)

$ 18.14   -0.73 (-3.87%) Volume: 147.89k 6:30 PM EDT 23-Aug-2019
After Hours:  $ 18.14 0.00 (0.00%) Volume: 983 4:02 PM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 18.73 19.00 18.00 18.14 147.89k -0.73 -3.87% 18.14 2.7m 1,275
08/22/19 19.15 19.26 18.58 18.87 182.36k 0.22 1.18% 18.87 3.45m 1,343
08/21/19 19.20 19.32 18.64 18.65 154.91k -0.30 -1.58% 18.65 2.93m 1,385
08/20/19 19.01 19.0899 18.73 18.95 161.74k -0.04 -0.21% 18.95 3.05m 1,387
08/19/19 18.87 19.10 18.47 18.99 105.34k 0.11 0.58% 18.99 2m 992
08/16/19 18.22 18.94 18.22 18.88 152.82k 0.77 4.25% 18.88 2.86m 1,484
08/15/19 18.21 18.52 18.015 18.11 184.99k -0.08 -0.44% 18.11 3.38m 1,898
08/14/19 18.10 18.25 17.96 18.19 111.54k -0.31 -1.68% 18.19 2.02m 1,236
08/13/19 18.16 18.705 18.16 18.50 256.53k 0.15 0.82% 18.50 4.74m 1,678
08/12/19 18.98 18.98 18.25 18.35 219.9k -0.72 -3.78% 18.35 4.07m 1,367
08/09/19 18.14 19.27 17.7555 19.07 226.74k 0.86 4.72% 19.07 4.29m 1,720
08/08/19 17.07 18.275 17.00 18.21 254.23k 1.30 7.69% 18.21 4.54m 1,959
08/07/19 18.40 18.84 16.85 16.91 388.4k -2.20 -11.51% 16.91 6.77m 3,151
08/06/19 18.79 19.18 18.59 19.11 210.72k 0.36 1.92% 19.11 4m 1,771
08/05/19 19.12 19.13 18.38 18.75 183.88k -0.69 -3.55% 18.75 3.45m 1,587
08/02/19 19.42 19.63 19.21 19.44 192.78k -0.08 -0.41% 19.44 3.74m 1,605
08/01/19 19.64 20.27 19.43 19.52 328.85k -0.24 -1.21% 19.52 6.52m 2,282
07/31/19 19.48 19.97 19.2476 19.76 282.62k 0.34 1.75% 19.76 5.54m 2,430
07/30/19 18.68 19.8581 18.5286 19.42 488.71k 0.58 3.08% 19.42 9.5m 3,087
07/29/19 18.66 18.97 18.63 18.84 134.58k 0.14 0.75% 18.84 2.53m 1,142
07/26/19 18.89 19.02 18.54 18.70 142.5k -0.11 -0.58% 18.70 2.67m 1,225
07/25/19 18.89 19.13 18.59 18.81 201.02k -0.11 -0.58% 18.81 3.79m 1,445
07/24/19 18.22 18.93 18.22 18.92 128.72k 0.61 3.33% 18.92 2.4m 1,103