Brightview Holdings Inc (NY: BV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.04	16.18	15.94	16.04	87,100	-0.04(-0.25%)
Nov 27, 2019	15.62	16.27	15.48	16.08	243,000	-0.28(-1.71%)
Nov 26, 2019	16.65	16.81	16.29	16.36	211,172	-0.31(-1.86%)
Nov 25, 2019	16.98	17.25	16.66	16.67	204,084	-0.22(-1.30%)
Nov 22, 2019	16.90	16.97	16.38	16.89	474,100	-0.12(-0.71%)
Nov 21, 2019	18.40	18.40	16.02	17.01	1,059,025	-2.28(-11.82%)
Nov 20, 2019	18.85	19.67	18.85	19.29	282,081	+0.32(+1.69%)
Nov 19, 2019	18.95	19.23	18.87	18.97	264,569	+0.19(+1.01%)
Nov 18, 2019	18.62	19.00	18.57	18.78	137,529	+0.19(+1.02%)
Nov 15, 2019	18.95	19.11	18.53	18.59	110,400	-0.16(-0.85%)
Nov 14, 2019	18.93	19.18	18.73	18.75	185,784	-0.23(-1.21%)
Nov 13, 2019	18.80	19.03	18.62	18.98	169,791	+0.02(+0.11%)
Nov 12, 2019	18.79	19.07	18.74	18.96	84,839	+0.26(+1.39%)
Nov 11, 2019	18.54	18.71	18.39	18.70	231,294	+0.07(+0.38%)
Nov 08, 2019	18.84	18.96	18.44	18.63	58,600	-0.26(-1.38%)
Nov 07, 2019	18.86	19.04	18.74	18.89	61,195	+0.27(+1.45%)
Nov 06, 2019	18.74	18.76	18.47	18.62	64,203	-0.16(-0.85%)
Nov 05, 2019	18.54	18.85	18.46	18.78	72,367	+0.29(+1.57%)
Nov 04, 2019	18.50	18.82	18.46	18.49	99,004	+0.01(+0.05%)
Nov 01, 2019	17.99	18.85	17.88	18.48	170,500	+0.68(+3.82%)
Oct 31, 2019	17.72	17.85	17.54	17.80	160,616	+0.02(+0.11%)
Oct 30, 2019	17.91	18.02	17.55	17.78	87,334	-0.12(-0.67%)
Oct 29, 2019	18.16	18.22	17.89	17.90	194,551	-0.25(-1.38%)
Oct 28, 2019	18.11	18.39	18.11	18.15	127,246	+0.12(+0.67%)
Oct 25, 2019	17.80	18.21	17.76	18.03	83,400	+0.10(+0.56%)
Oct 24, 2019	18.24	18.30	17.87	17.93	82,369	-0.28(-1.54%)
Oct 23, 2019	17.90	18.30	17.90	18.21	103,941	+0.23(+1.28%)
Oct 22, 2019	17.93	18.16	17.74	17.98	110,304	-0.01(-0.06%)
Oct 21, 2019	17.87	18.03	17.66	17.99	90,220	+0.24(+1.35%)
Oct 18, 2019	17.65	17.87	17.56	17.75	74,100	+0.05(+0.28%)
Oct 17, 2019	17.76	18.03	17.63	17.70	107,310	+0.03(+0.17%)
Oct 16, 2019	17.51	17.85	17.48	17.67	80,028	+0.13(+0.74%)
Oct 15, 2019	17.21	17.61	17.11	17.54	131,425	+0.39(+2.27%)
Oct 14, 2019	17.28	17.31	17.00	17.15	107,840	-0.17(-0.98%)
Oct 11, 2019	17.64	17.74	17.28	17.32	139,900	-0.07(-0.40%)
Oct 10, 2019	17.59	17.80	17.36	17.39	125,017	-0.08(-0.46%)
Oct 09, 2019	17.55	17.58	17.37	17.47	135,705	+0.18(+1.04%)
Oct 08, 2019	17.15	17.48	16.92	17.29	123,633	-0.10(-0.58%)
Oct 07, 2019	17.27	17.58	17.17	17.39	131,144	+0.05(+0.29%)
Oct 04, 2019	16.79	17.35	16.77	17.34	118,400	+0.48(+2.85%)
Oct 03, 2019	16.95	17.15	16.63	16.86	216,820	-0.22(-1.29%)
Oct 02, 2019	16.77	17.16	16.70	17.08	203,125	+0.10(+0.59%)
Oct 01, 2019	17.24	17.59	16.85	16.98	212,874	-0.17(-0.99%)
Sep 30, 2019	17.14	17.38	16.87	17.15	310,470	+0.06(+0.35%)
Sep 27, 2019	17.31	17.54	16.89	17.09	192,100	-0.22(-1.27%)
Sep 26, 2019	18.03	18.03	17.16	17.31	366,787	-0.73(-4.05%)
Sep 25, 2019	18.12	18.27	17.84	18.04	389,972	-0.01(-0.06%)
Sep 24, 2019	18.38	18.48	17.94	18.05	235,050	-0.32(-1.74%)
Sep 23, 2019	18.84	18.86	18.33	18.37	145,184	-0.44(-2.34%)
Sep 20, 2019	18.75	19.09	18.57	18.81	648,200	+0.07(+0.37%)
Sep 19, 2019	19.11	19.14	18.65	18.74	177,018	-0.26(-1.37%)
Sep 18, 2019	18.41	19.08	18.30	19.00	273,142	+0.56(+3.04%)
Sep 17, 2019	18.48	19.09	18.09	18.44	437,708	-0.06(-0.32%)
Sep 16, 2019	18.51	19.20	18.18	18.50	432,084	-0.12(-0.64%)
Sep 13, 2019	18.87	19.05	18.44	18.62	293,900	-0.03(-0.16%)
Sep 12, 2019	18.86	19.02	18.49	18.65	273,728	-0.31(-1.64%)
Sep 11, 2019	19.74	19.76	18.91	18.96	425,551	-0.59(-3.02%)
Sep 10, 2019	19.08	19.75	18.88	19.55	466,817	+0.55(+2.89%)
Sep 09, 2019	18.79	19.34	18.68	19.00	192,518	+0.26(+1.39%)
Sep 06, 2019	18.52	18.90	18.36	18.74	71,400	+0.24(+1.30%)
Sep 05, 2019	18.15	18.66	18.15	18.50	112,653	+0.59(+3.29%)
Sep 04, 2019	17.92	17.95	17.64	17.91	62,979	+0.24(+1.36%)