Brightview Holdings Inc (NY: BV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	15.92	16.31	15.78	16.03	166,214	+0.07(+0.44%)
Jul 29, 2021	16.09	16.21	15.94	15.96	77,848	+0.11(+0.69%)
Jul 28, 2021	15.85	15.94	15.46	15.85	216,504	+0.10(+0.63%)
Jul 27, 2021	15.68	15.99	15.59	15.75	111,491	-0.12(-0.76%)
Jul 26, 2021	15.73	15.97	15.67	15.87	112,334	+0.26(+1.67%)
Jul 23, 2021	15.58	15.74	15.38	15.61	121,120	+0.20(+1.30%)
Jul 22, 2021	15.61	15.61	15.30	15.41	98,731	-0.34(-2.16%)
Jul 21, 2021	15.60	15.93	15.60	15.75	105,396	+0.32(+2.07%)
Jul 20, 2021	14.91	15.68	14.80	15.43	452,346	+0.57(+3.84%)
Jul 19, 2021	15.01	15.08	14.65	14.86	240,876	-0.52(-3.38%)
Jul 16, 2021	15.90	15.95	15.31	15.38	129,611	-0.32(-2.04%)
Jul 15, 2021	15.54	15.76	15.44	15.70	195,651	+0.04(+0.26%)
Jul 14, 2021	15.83	15.98	15.60	15.66	145,763	-0.06(-0.38%)
Jul 13, 2021	16.31	16.34	15.66	15.72	409,274	-0.61(-3.74%)
Jul 12, 2021	16.37	16.42	16.12	16.33	285,707	-0.03(-0.18%)
Jul 09, 2021	16.05	16.60	16.00	16.36	452,015	+0.50(+3.15%)
Jul 08, 2021	15.77	16.06	15.59	15.86	245,766	-0.26(-1.61%)
Jul 07, 2021	16.00	16.23	15.96	16.12	578,591	+0.01(+0.06%)
Jul 06, 2021	16.36	16.36	15.95	16.11	85,285	-0.30(-1.83%)
Jul 02, 2021	16.50	16.50	16.28	16.41	102,990	-0.12(-0.73%)
Jul 01, 2021	16.31	16.62	16.21	16.53	103,692	+0.41(+2.54%)
Jun 30, 2021	16.13	16.29	16.00	16.12	173,216	-0.07(-0.43%)
Jun 29, 2021	16.32	16.38	16.18	16.19	112,408	-0.11(-0.67%)
Jun 28, 2021	16.74	16.74	16.10	16.30	149,532	-0.50(-2.98%)
Jun 25, 2021	16.85	16.98	16.78	16.80	365,206	+0.02(+0.12%)
Jun 24, 2021	16.53	16.80	16.45	16.78	114,717	+0.26(+1.57%)
Jun 23, 2021	16.60	16.79	16.47	16.52	132,562	-0.08(-0.48%)
Jun 22, 2021	16.30	16.62	16.00	16.60	163,597	+0.26(+1.59%)
Jun 21, 2021	16.01	16.39	16.01	16.34	255,604	+0.48(+3.03%)
Jun 18, 2021	16.21	16.27	15.71	15.86	404,865	-0.67(-4.05%)
Jun 17, 2021	17.39	17.41	16.46	16.53	123,370	-0.66(-3.84%)
Jun 16, 2021	17.49	17.49	17.01	17.19	193,854	-0.09(-0.52%)
Jun 15, 2021	17.26	17.28	17.15	17.28	84,433	+0.06(+0.35%)
Jun 14, 2021	17.54	17.54	17.18	17.22	92,532	-0.24(-1.37%)
Jun 11, 2021	17.51	17.64	17.37	17.46	159,940	-0.01(-0.06%)
Jun 10, 2021	17.66	17.72	17.36	17.47	96,839	-0.04(-0.23%)
Jun 09, 2021	17.86	17.91	17.43	17.51	160,618	-0.27(-1.52%)
Jun 08, 2021	17.56	17.83	17.48	17.78	107,983	+0.29(+1.66%)
Jun 07, 2021	17.58	17.61	17.42	17.49	110,405	-0.04(-0.23%)
Jun 04, 2021	17.51	17.58	17.15	17.53	153,376	+0.11(+0.63%)
Jun 03, 2021	17.34	17.50	17.13	17.42	125,994	+0.00(+0.00%)
Jun 02, 2021	17.70	17.70	17.23	17.42	184,174	-0.20(-1.14%)
Jun 01, 2021	17.50	17.70	17.28	17.62	214,308	+0.27(+1.56%)
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%)