Brightview Holdings Inc (NY: BV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.46	17.46	17.14	17.35	123,340	+0.06(+0.35%)
May 27, 2021	17.38	17.39	17.02	17.29	306,613	+0.16(+0.93%)
May 26, 2021	17.11	17.19	16.99	17.13	205,560	+0.17(+1.00%)
May 25, 2021	17.47	17.62	16.96	16.96	145,531	-0.42(-2.42%)
May 24, 2021	17.50	17.60	17.34	17.38	123,529	-0.10(-0.57%)
May 21, 2021	17.58	17.64	17.35	17.48	188,017	+0.11(+0.63%)
May 20, 2021	17.47	17.47	17.22	17.37	167,539	-0.14(-0.80%)
May 19, 2021	17.30	17.52	17.14	17.51	120,134	-0.05(-0.28%)
May 18, 2021	17.82	18.02	17.55	17.56	160,348	-0.17(-0.96%)
May 17, 2021	17.46	17.74	17.28	17.73	299,905	+0.06(+0.34%)
May 14, 2021	17.54	17.76	17.39	17.67	217,173	+0.28(+1.61%)
May 13, 2021	17.09	17.57	17.09	17.39	240,625	+0.35(+2.05%)
May 12, 2021	17.69	17.74	16.98	17.04	173,374	-0.71(-4.00%)
May 11, 2021	18.11	18.24	17.62	17.75	204,740	-0.67(-3.64%)
May 10, 2021	18.83	18.96	18.34	18.42	258,538	-0.31(-1.66%)
May 07, 2021	18.33	19.17	17.90	18.73	521,967	+0.98(+5.52%)
May 06, 2021	18.29	18.29	17.06	17.75	217,692	-0.42(-2.31%)
May 05, 2021	18.26	18.38	18.01	18.17	124,446	-0.12(-0.66%)
May 04, 2021	17.97	18.40	17.96	18.29	405,562	+0.02(+0.11%)
May 03, 2021	18.13	18.34	17.92	18.27	135,182	+0.34(+1.90%)
Apr 30, 2021	18.50	18.70	17.85	17.93	298,300	-0.81(-4.32%)
Apr 29, 2021	18.38	19.10	18.28	18.74	923,402	+0.61(+3.36%)
Apr 28, 2021	18.01	18.34	17.86	18.13	382,998	+0.05(+0.28%)
Apr 27, 2021	17.93	18.12	17.92	18.08	155,834	+0.08(+0.44%)
Apr 26, 2021	18.19	18.39	17.97	18.00	112,691	-0.04(-0.22%)
Apr 23, 2021	17.92	18.18	17.83	18.04	398,100	+0.23(+1.29%)
Apr 22, 2021	18.18	18.26	17.78	17.81	171,785	-0.27(-1.49%)
Apr 21, 2021	17.90	18.18	17.62	18.08	203,307	+0.13(+0.72%)
Apr 20, 2021	18.23	18.51	17.90	17.95	308,245	-0.35(-1.91%)
Apr 19, 2021	18.61	18.76	17.99	18.30	501,292	-0.21(-1.13%)
Apr 16, 2021	18.80	18.99	18.40	18.51	251,900	-0.07(-0.38%)
Apr 15, 2021	18.35	18.61	18.07	18.58	186,039	+0.19(+1.03%)
Apr 14, 2021	17.96	18.55	17.87	18.39	218,425	+0.29(+1.60%)
Apr 13, 2021	18.27	18.53	17.82	18.10	212,010	-0.26(-1.42%)
Apr 12, 2021	18.25	18.37	18.05	18.36	183,983	+0.17(+0.93%)
Apr 09, 2021	17.98	18.25	17.76	18.19	184,800	+0.23(+1.28%)
Apr 08, 2021	17.50	18.01	17.35	17.96	482,053	+0.52(+2.98%)
Apr 07, 2021	17.60	17.75	17.27	17.44	163,260	-0.17(-0.97%)
Apr 06, 2021	17.80	18.10	17.49	17.61	132,183	-0.14(-0.79%)
Apr 05, 2021	17.77	17.77	17.37	17.75	196,214	+0.21(+1.20%)
Apr 01, 2021	16.94	17.54	16.87	17.54	219,300	+0.67(+3.97%)
Mar 31, 2021	16.91	17.12	16.84	16.87	216,215	-0.07(-0.41%)
Mar 30, 2021	16.57	17.05	16.49	16.94	290,560	+0.36(+2.17%)
Mar 29, 2021	17.10	17.24	16.48	16.58	174,573	-0.63(-3.66%)
Mar 26, 2021	17.05	17.21	16.75	17.21	176,800	+0.41(+2.44%)
Mar 25, 2021	16.22	16.84	16.07	16.80	245,031	+0.47(+2.88%)
Mar 24, 2021	16.42	17.07	16.32	16.33	148,627	+0.07(+0.43%)
Mar 23, 2021	16.51	17.02	16.07	16.26	362,967	-0.44(-2.63%)
Mar 22, 2021	16.92	17.02	16.56	16.70	155,944	-0.28(-1.65%)
Mar 19, 2021	17.48	17.48	16.58	16.98	517,400	-0.25(-1.45%)
Mar 18, 2021	17.15	17.59	17.00	17.23	164,769	-0.01(-0.06%)
Mar 17, 2021	17.24	17.29	16.98	17.24	96,476	+0.02(+0.12%)
Mar 16, 2021	17.81	17.81	16.92	17.22	156,258	-0.56(-3.15%)
Mar 15, 2021	17.91	18.04	17.53	17.78	208,101	-0.09(-0.50%)
Mar 12, 2021	17.38	17.89	17.29	17.87	468,100	+0.51(+2.94%)
Mar 11, 2021	17.50	17.50	17.10	17.36	315,841	-0.01(-0.06%)
Mar 10, 2021	16.97	17.44	16.93	17.37	308,437	+0.20(+1.16%)
Mar 09, 2021	17.34	17.34	17.05	17.17	359,481	-0.03(-0.17%)
Mar 08, 2021	16.71	17.38	16.57	17.20	339,667	+0.67(+4.05%)
Mar 05, 2021	16.31	16.59	15.84	16.53	334,800	+0.59(+3.70%)
Mar 04, 2021	16.47	16.55	15.72	15.94	317,864	-0.32(-1.97%)
Mar 03, 2021	15.86	16.56	15.86	16.26	354,591	+0.36(+2.26%)
Mar 02, 2021	16.22	16.23	15.90	15.90	104,043	-0.31(-1.91%)