Brightview Holdings Inc (NY: BV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	15.12	15.14	14.66	14.76	161,971	-0.22(-1.47%)
Sep 29, 2021	14.92	15.17	14.79	14.98	116,246	+0.06(+0.40%)
Sep 28, 2021	15.17	15.17	14.87	14.92	126,543	-0.24(-1.58%)
Sep 27, 2021	14.74	15.23	14.68	15.16	147,582	+0.41(+2.78%)
Sep 24, 2021	14.74	15.04	14.45	14.75	240,703	+0.01(+0.07%)
Sep 23, 2021	14.54	15.02	14.39	14.74	175,883	+0.25(+1.73%)
Sep 22, 2021	14.66	14.74	14.34	14.49	191,926	-0.09(-0.62%)
Sep 21, 2021	15.03	15.12	14.56	14.58	315,720	-0.35(-2.34%)
Sep 20, 2021	14.61	14.99	14.61	14.93	500,756	+0.05(+0.34%)
Sep 17, 2021	15.86	15.86	14.86	14.88	1,197,139	-0.88(-5.58%)
Sep 16, 2021	15.74	15.88	15.60	15.76	285,518	+0.02(+0.13%)
Sep 15, 2021	15.57	15.83	15.48	15.74	369,352	+0.19(+1.22%)
Sep 14, 2021	15.90	15.91	15.50	15.55	207,962	-0.30(-1.89%)
Sep 13, 2021	15.79	15.95	15.70	15.85	238,669	+0.17(+1.08%)
Sep 10, 2021	15.79	15.90	15.60	15.68	179,605	+0.00(+0.00%)
Sep 09, 2021	15.70	15.94	15.68	15.68	199,550	-0.07(-0.44%)
Sep 08, 2021	15.77	15.93	15.63	15.75	253,086	-0.14(-0.88%)
Sep 07, 2021	15.20	16.26	15.20	15.89	386,374	+0.73(+4.82%)
Sep 03, 2021	15.37	15.37	15.11	15.16	98,634	-0.20(-1.30%)
Sep 02, 2021	15.49	15.67	15.29	15.36	114,267	-0.09(-0.58%)
Sep 01, 2021	15.37	15.55	15.15	15.45	115,085	+0.12(+0.78%)
Aug 31, 2021	15.15	15.46	15.15	15.33	184,913	+0.09(+0.59%)
Aug 30, 2021	15.51	15.51	15.04	15.24	180,465	-0.18(-1.17%)
Aug 27, 2021	14.88	15.48	14.88	15.42	223,772	+0.53(+3.56%)
Aug 26, 2021	14.61	15.01	14.49	14.89	264,928	+0.37(+2.55%)
Aug 25, 2021	14.58	14.89	14.46	14.52	207,996	+0.02(+0.14%)
Aug 24, 2021	14.49	14.70	14.44	14.50	167,992	+0.05(+0.35%)
Aug 23, 2021	14.44	14.55	14.32	14.45	112,906	+0.13(+0.91%)
Aug 20, 2021	13.78	14.35	13.78	14.32	164,156	+0.52(+3.77%)
Aug 19, 2021	13.71	13.93	13.70	13.80	262,323	-0.12(-0.86%)
Aug 18, 2021	13.87	14.13	13.75	13.92	203,837	+0.02(+0.14%)
Aug 17, 2021	13.62	14.15	13.51	13.90	182,829	+0.10(+0.72%)
Aug 16, 2021	13.86	14.06	13.69	13.80	133,647	-0.18(-1.29%)
Aug 13, 2021	14.12	14.21	13.80	13.98	126,413	-0.21(-1.48%)
Aug 12, 2021	14.52	14.63	14.15	14.19	129,574	-0.42(-2.87%)
Aug 11, 2021	14.31	14.65	13.88	14.61	344,668	+0.36(+2.53%)
Aug 10, 2021	14.71	14.71	14.09	14.25	581,720	-0.42(-2.86%)
Aug 09, 2021	15.12	15.18	14.67	14.67	221,762	-0.62(-4.05%)
Aug 06, 2021	15.01	15.33	14.91	15.29	265,758	+0.24(+1.59%)
Aug 05, 2021	15.33	15.43	14.56	15.05	335,637	-0.50(-3.22%)
Aug 04, 2021	15.95	16.20	15.51	15.55	221,337	-0.56(-3.48%)
Aug 03, 2021	15.88	16.29	15.69	16.11	182,719	+0.24(+1.51%)
Aug 02, 2021	16.08	16.43	15.77	15.87	111,488	-0.16(-1.00%)
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%)