Quantcast

BrightView Holdings, Inc. Common Stock Historical Stock Prices

BV 
$14.32
*  
0.23
1.63%
Get BV Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading BV now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.16 14.52 14.06 14.32 654,347
01/15/2019 14.09 14.52 14.06 14.32 654,347
01/14/2019 13.67 14.21 13.37 14.09 606,398
01/11/2019 13.26 13.83 13.13 13.72 634,306
01/10/2019 12.7 13.32 12.7 13.14 529,779
01/09/2019 12.41 12.7599 12.28 12.67 387,168
01/08/2019 11.77 12.42 11.64 12.36 547,570
01/07/2019 11.53 11.75 11.35 11.67 291,581
01/04/2019 10.82 11.64 10.76 11.5 697,285
01/03/2019 10.54 10.75 10.32 10.63 388,895
01/02/2019 10.09 10.79 10.02 10.67 492,905
12/31/2018 9.82 10.215 9.72 10.21 802,597
12/28/2018 10 10.1275 9.68 9.76 574,398
12/27/2018 9.67 9.98 9.44 9.98 564,319
12/26/2018 9.44 9.84 9.05 9.82 508,512
12/24/2018 9.55 9.59 9.24 9.25 152,696
12/21/2018 9.99 10.315 9.55 9.65 594,650
12/20/2018 9.76 9.98 9.6219 9.94 633,470
12/19/2018 10.21 10.4099 9.7 9.88 850,359
12/18/2018 10.36 10.59 10.2 10.24 400,992
12/17/2018 11 11.08 10.25 10.39 660,468
12/14/2018 11.18 11.2275 10.76 10.8 899,889
12/13/2018 11.59 11.7 10.83 10.87 951,355
12/12/2018 11.83 11.895 11.51 11.53 481,158
12/11/2018 11.44 12.045 11.35 11.65 938,136
12/10/2018 11.56 11.65 11.08 11.23 382,863
12/07/2018 12.22 12.41 11.53 11.6 413,925
12/06/2018 11.79 12.415 11.71 12.36 608,365
12/04/2018 12.77 12.8 11.87 12 478,781
12/03/2018 12.64 13.14 12.64 12.7 549,364
11/30/2018 13.21 13.21 12.41 12.6 767,680
11/29/2018 13.36 13.94 13.11 13.18 584,532
11/28/2018 12.1 13.78 11.94 13.49 3,889,839
11/27/2018 11.94 12.1625 11.64 11.78 361,629
11/26/2018 12.2 12.37 11.91 12.04 282,704
11/23/2018 12.24 12.3 12.06 12.09 113,865
11/21/2018 12.31 12.465 12.15 12.25 392,364
11/20/2018 12.56 12.82 12.22 12.25 369,492
11/19/2018 13.09 13.295 12.82 12.85 446,614
11/16/2018 13.38 13.38 13.05 13.17 222,029
11/15/2018 13.3 13.47 13.13 13.38 161,970
11/14/2018 13.64 13.97 13.16 13.37 242,681
11/13/2018 13.45 14.03 13.3956 13.48 484,951
11/12/2018 13.77 13.77 13.37 13.41 117,120
11/09/2018 14 14.135 13.57 13.85 171,063
11/08/2018 14.17 14.265 14 14.1 210,081
11/07/2018 14.08 14.26 13.97 14.17 217,487
11/06/2018 14.34 14.52 13.84 13.96 408,899
11/05/2018 14.68 14.95 14.19 14.44 155,031
11/02/2018 14.49 14.76 14.22 14.69 194,521
11/01/2018 14.83 15.11 14.35 14.41 365,287
10/31/2018 14.51 14.98 14.38 14.72 687,785
10/30/2018 13.54 14.38 13.54 14.32 272,302
10/29/2018 13.82 14.05 13.23 13.57 632,639
10/26/2018 13.26 13.92 13.07 13.69 307,106
10/25/2018 13.44 13.565 13.25 13.44 331,371
10/24/2018 13.48 13.97 13.28 13.32 316,793
10/23/2018 13.38 13.83 13.04 13.61 310,446
10/22/2018 13.79 14.06 13.43 13.65 264,268
10/19/2018 13.95 14.09 13.33 13.7 336,880
10/18/2018 14.33 14.39 13.88 13.97 216,559
10/17/2018 14.25 14.54 13.96 14.42 223,746
10/16/2018 13.82 14.47 13.74 14.37 285,779
10/15/2018 13.68 14.19 13.6 13.75 460,056
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio