Brightview Holdings Inc (NY: BV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.820	10.21	9.720	10.21	802,500	+0.45(+4.61%)
Dec 28, 2018	10.00	10.13	9.680	9.760	574,300	-0.22(-2.20%)
Dec 27, 2018	9.670	9.980	9.440	9.980	564,319	+0.16(+1.63%)
Dec 26, 2018	9.440	9.840	9.050	9.820	508,512	+0.57(+6.16%)
Dec 24, 2018	9.550	9.590	9.240	9.250	152,600	-0.40(-4.15%)
Dec 21, 2018	9.990	10.31	9.550	9.650	594,600	-0.29(-2.92%)
Dec 20, 2018	9.760	9.980	9.622	9.940	633,470	+0.06(+0.61%)
Dec 19, 2018	10.21	10.41	9.700	9.880	850,359	-0.36(-3.52%)
Dec 18, 2018	10.36	10.59	10.20	10.24	400,992	-0.15(-1.44%)
Dec 17, 2018	11.00	11.08	10.25	10.39	660,468	-0.41(-3.80%)
Dec 14, 2018	11.18	11.23	10.76	10.80	899,800	-0.07(-0.64%)
Dec 13, 2018	11.59	11.70	10.83	10.87	951,355	-0.66(-5.72%)
Dec 12, 2018	11.83	11.89	11.51	11.53	481,158	-0.12(-1.03%)
Dec 11, 2018	11.44	12.04	11.35	11.65	938,136	+0.42(+3.74%)
Dec 10, 2018	11.56	11.65	11.08	11.23	382,863	-0.37(-3.19%)
Dec 07, 2018	12.22	12.41	11.53	11.60	413,900	-0.76(-6.15%)
Dec 06, 2018	11.79	12.41	11.71	12.36	608,365	+0.36(+3.00%)
Dec 04, 2018	12.77	12.80	11.87	12.00	478,700	-0.70(-5.51%)
Dec 03, 2018	12.64	13.14	12.64	12.70	549,364	+0.10(+0.79%)
Nov 30, 2018	13.21	13.21	12.41	12.60	767,600	-0.58(-4.40%)
Nov 29, 2018	13.36	13.94	13.11	13.18	584,532	-0.31(-2.30%)
Nov 28, 2018	12.10	13.78	11.94	13.49	3,889,839	+1.71(+14.52%)
Nov 27, 2018	11.94	12.16	11.64	11.78	361,852	-0.26(-2.16%)
Nov 26, 2018	12.20	12.37	11.91	12.04	282,704	-0.05(-0.41%)
Nov 23, 2018	12.24	12.30	12.06	12.09	113,800	-0.16(-1.31%)
Nov 21, 2018		12.25	12.25	12.25	0	+0.00(+0.00%)
Nov 20, 2018	12.56	12.82	12.22	12.25	369,492	-0.60(-4.67%)
Nov 19, 2018	13.09	13.29	12.82	12.85	446,614	-0.32(-2.43%)
Nov 16, 2018	13.38	13.38	13.05	13.17	222,000	-0.21(-1.57%)
Nov 15, 2018	13.30	13.47	13.13	13.38	161,970	+0.01(+0.07%)
Nov 14, 2018	13.64	13.97	13.16	13.37	242,681	-0.11(-0.82%)
Nov 13, 2018	13.45	14.03	13.40	13.48	484,951	+0.07(+0.52%)
Nov 12, 2018	13.77	13.77	13.37	13.41	117,120	-0.44(-3.18%)
Nov 09, 2018	14.00	14.13	13.57	13.85	171,000	-0.25(-1.77%)
Nov 08, 2018	14.17	14.27	14.00	14.10	210,081	-0.07(-0.49%)
Nov 07, 2018	14.08	14.26	13.97	14.17	217,487	+0.21(+1.50%)
Nov 06, 2018	14.34	14.52	13.84	13.96	408,899	-0.48(-3.32%)
Nov 05, 2018	14.68	14.95	14.19	14.44	155,031	-0.25(-1.70%)
Nov 02, 2018	14.49	14.76	14.22	14.69	194,500	+0.28(+1.94%)
Nov 01, 2018	14.83	15.11	14.35	14.41	365,287	-0.31(-2.11%)
Oct 31, 2018	14.51	14.98	14.38	14.72	687,785	+0.40(+2.79%)
Oct 30, 2018	13.54	14.38	13.54	14.32	272,302	+0.75(+5.53%)
Oct 29, 2018	13.82	14.05	13.23	13.57	632,639	-0.12(-0.88%)
Oct 26, 2018	13.26	13.92	13.07	13.69	307,100	+0.25(+1.86%)
Oct 25, 2018	13.44	13.56	13.25	13.44	331,371	+0.12(+0.90%)
Oct 24, 2018	13.48	13.97	13.28	13.32	316,793	-0.29(-2.13%)
Oct 23, 2018	13.38	13.83	13.04	13.61	310,446	-0.04(-0.29%)
Oct 22, 2018	13.79	14.06	13.43	13.65	264,268	-0.05(-0.36%)
Oct 19, 2018	13.95	14.09	13.33	13.70	336,800	-0.27(-1.93%)
Oct 18, 2018	14.33	14.39	13.88	13.97	216,559	-0.45(-3.12%)
Oct 17, 2018	14.25	14.54	13.96	14.42	223,746	+0.05(+0.35%)
Oct 16, 2018	13.82	14.47	13.74	14.37	285,779	+0.62(+4.51%)
Oct 15, 2018	13.68	14.19	13.60	13.75	460,056	-0.46(-3.24%)
Oct 12, 2018	14.29	14.37	14.04	14.21	427,000	+0.17(+1.21%)
Oct 11, 2018	13.84	14.21	13.69	14.04	378,796	+0.11(+0.79%)
Oct 10, 2018	14.52	14.64	13.81	13.93	342,465	-0.63(-4.33%)
Oct 09, 2018	14.80	14.85	14.41	14.56	321,473	-0.25(-1.69%)
Oct 08, 2018	14.59	14.96	14.45	14.81	276,621	+0.15(+1.02%)
Oct 05, 2018	15.11	15.24	14.50	14.66	395,700	-0.41(-2.72%)
Oct 04, 2018	15.25	15.36	14.77	15.07	642,814	-0.22(-1.44%)
Oct 03, 2018	14.79	15.45	14.64	15.29	608,356	+0.60(+4.08%)
Oct 02, 2018	15.21	15.46	14.66	14.69	282,037	-0.56(-3.67%)