Historical Data for BrightView Holdings Inc. (BV)

$ 11.49   0.09 (+0.79%) Volume: 614.97k 7:00 PM EDT 2-Jul-2020
After Hours:  $ 11.49 0.00 (0.00%) Volume: 2.32k 4:00 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 11.68 12.05 11.43 11.49 614.97k 0.09 0.79% 11.49 7.11m 3,864
07/01/20 11.24 11.65 11.23 11.40 381.66k 0.20 1.79% 11.40 4.36m 3,741
06/30/20 11.32 11.46 11.05 11.20 554.98k -0.08 -0.71% 11.20 6.23m 2,577
06/29/20 11.08 11.51 10.99 11.28 635.28k 0.48 4.44% 11.28 7.16m 4,074
06/26/20 10.65 11.05 10.58 10.80 717.2k -0.02 -0.18% 10.80 7.74m 3,485
06/25/20 10.75 10.85 10.37 10.82 451.77k -0.04 -0.37% 10.82 4.82m 4,317
06/24/20 11.17 11.36 10.76 10.86 361.68k -0.50 -4.40% 10.86 3.96m 4,270
06/23/20 11.27 11.45 11.02 11.36 538.09k 0.27 2.43% 11.36 6.08m 4,332
06/22/20 11.43 11.4808 10.89 11.09 761.1k -0.46 -3.98% 11.09 8.45m 5,572
06/19/20 11.52 11.84 11.27 11.55 945.78k 0.15 1.32% 11.55 10.93m 4,198
06/18/20 11.67 11.74 11.02 11.40 857.93k -0.47 -3.96% 11.40 9.72m 4,837
06/17/20 11.98 12.23 11.57 11.87 409.27k -0.12 -1.00% 11.87 4.89m 3,266
06/16/20 12.99 12.99 11.825 11.99 620.31k -0.38 -3.07% 11.99 7.52m 5,319
06/15/20 11.85 12.51 11.85 12.37 806.61k 0.04 0.32% 12.37 9.9m 6,522
06/12/20 12.49 12.50 11.63 12.33 1.74m 0.39 3.27% 12.33 21.18m 10,203
06/11/20 13.23 13.23 11.31 11.94 3.33m -2.76 -18.78% 11.94 39.94m 18,889
06/10/20 15.20 15.25 14.57 14.70 129.54k -0.53 -3.48% 14.70 1.92m 1,623
06/09/20 15.90 16.145 15.20 15.23 156.39k -1.03 -6.33% 15.23 2.43m 1,989
06/08/20 16.12 16.34 15.83 16.26 268.39k 0.45 2.85% 16.26 4.34m 1,556
06/05/20 15.60 16.07 15.43 15.81 224.08k 1.00 6.75% 15.81 3.52m 2,030
06/04/20 14.61 15.23 14.61 14.81 102.93k -0.06 -0.40% 14.81 1.53m 1,221
06/03/20 14.71 15.00 14.59 14.87 181.63k 0.50 3.48% 14.87 2.68m 2,352