Brightview Holdings Inc (NY: BV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	15.66	16.15	15.54	16.05	566,800	+0.37(+2.36%)
Sep 27, 2018	16.26	16.41	15.25	15.68	831,144	-0.58(-3.57%)
Sep 26, 2018	15.95	16.36	15.66	16.26	624,491	+0.29(+1.82%)
Sep 25, 2018	16.54	16.70	15.63	15.97	637,493	-0.55(-3.33%)
Sep 24, 2018	17.11	17.16	16.34	16.52	520,738	-0.67(-3.90%)
Sep 21, 2018	17.78	17.88	17.11	17.19	3,597,200	-0.49(-2.77%)
Sep 20, 2018	18.13	18.32	17.67	17.68	849,366	-0.40(-2.21%)
Sep 19, 2018	18.38	18.54	17.98	18.08	440,353	-0.30(-1.63%)
Sep 18, 2018	18.45	18.84	18.28	18.38	490,234	-0.11(-0.59%)
Sep 17, 2018	18.59	18.89	18.39	18.49	435,436	-0.07(-0.38%)
Sep 14, 2018	18.45	18.62	18.31	18.56	454,100	+0.20(+1.09%)
Sep 13, 2018	18.41	18.54	18.03	18.36	568,602	+0.02(+0.11%)
Sep 12, 2018	18.55	18.75	18.24	18.34	286,284	-0.23(-1.24%)
Sep 11, 2018	18.13	18.74	17.87	18.57	452,820	+0.42(+2.31%)
Sep 10, 2018	18.50	18.67	18.12	18.15	256,308	-0.35(-1.89%)
Sep 07, 2018	18.61	18.81	18.42	18.50	233,000	-0.14(-0.75%)
Sep 06, 2018	18.13	19.07	17.81	18.64	948,535	+0.53(+2.93%)
Sep 05, 2018	17.88	18.21	17.56	18.11	648,957	+0.32(+1.80%)
Sep 04, 2018	17.76	18.10	17.62	17.79	349,045	+0.03(+0.17%)
Aug 31, 2018		17.76	17.76	17.76	0	-0.43(-2.36%)
Aug 30, 2018	18.40	18.44	17.83	18.19	378,587	-0.20(-1.09%)
Aug 29, 2018	18.33	18.46	18.26	18.39	192,994	+0.13(+0.71%)
Aug 28, 2018	18.12	18.27	17.85	18.26	276,832	+0.20(+1.11%)
Aug 27, 2018	17.95	18.13	17.92	18.06	468,315	+0.14(+0.78%)
Aug 24, 2018	17.90	17.92	17.74	17.92	431,000	+0.08(+0.45%)
Aug 23, 2018	17.85	17.93	17.66	17.84	510,389	+0.14(+0.79%)
Aug 22, 2018	18.00	18.05	17.69	17.70	770,265	-0.19(-1.06%)
Aug 21, 2018	17.81	18.00	17.73	17.89	623,635	+0.25(+1.42%)
Aug 20, 2018	18.10	18.15	17.51	17.64	1,072,171	+0.19(+1.09%)
Aug 17, 2018	17.56	17.79	16.60	17.45	441,300	-0.12(-0.68%)
Aug 16, 2018	17.67	17.98	17.43	17.57	1,090,831	+0.39(+2.27%)
Aug 15, 2018	16.44	17.41	16.29	17.18	1,207,007	+0.81(+4.95%)
Aug 14, 2018	17.63	17.73	16.36	16.37	772,675	-1.28(-7.25%)
Aug 13, 2018	18.73	19.09	17.43	17.65	848,180	-1.18(-6.27%)
Aug 10, 2018	19.61	20.00	18.56	18.83	751,300	-1.07(-5.38%)
Aug 09, 2018	22.00	22.00	19.82	19.90	1,361,837	-2.30(-10.36%)
Aug 08, 2018	21.99	22.47	21.96	22.20	243,589	+0.18(+0.82%)
Aug 07, 2018	22.14	22.41	21.95	22.02	166,956	-0.13(-0.59%)
Aug 06, 2018	22.00	22.39	21.84	22.15	314,991	+0.12(+0.54%)
Aug 03, 2018	21.67	22.20	21.55	22.03	307,300	+0.36(+1.66%)
Aug 02, 2018	21.89	21.89	21.10	21.67	1,015,938	-0.32(-1.46%)
Aug 01, 2018	22.20	22.26	21.55	21.99	1,068,584	-0.44(-1.96%)
Jul 31, 2018	22.45	22.65	22.04	22.43	499,327	-0.17(-0.75%)
Jul 30, 2018	22.62	23.42	22.05	22.60	834,381	-0.03(-0.13%)
Jul 27, 2018	22.79	23.00	22.40	22.63	281,622	-0.19(-0.83%)
Jul 26, 2018	22.80	23.00	22.54	22.82	170,620	-0.05(-0.22%)
Jul 25, 2018	22.77	22.96	22.64	22.87	482,421	+0.05(+0.22%)
Jul 24, 2018	22.03	22.98	22.00	22.82	696,288	+0.68(+3.07%)
Jul 23, 2018	22.56	22.65	22.00	22.14	808,658	+0.20(+0.91%)
Jul 20, 2018	21.86	22.50	21.52	21.94	313,325	+0.15(+0.69%)
Jul 19, 2018	21.74	21.92	21.50	21.79	173,006	-0.08(-0.37%)
Jul 18, 2018	21.57	21.90	21.50	21.87	242,749	+0.39(+1.82%)
Jul 17, 2018	21.60	21.80	21.27	21.48	247,961	-0.29(-1.33%)
Jul 16, 2018	21.85	22.00	21.67	21.77	247,068	-0.03(-0.14%)
Jul 13, 2018	22.05	22.05	21.50	21.80	625,763	-0.17(-0.77%)
Jul 12, 2018	21.92	22.17	21.92	21.97	99,405	+0.07(+0.32%)
Jul 11, 2018	22.12	22.17	21.83	21.90	291,557	-0.13(-0.59%)
Jul 10, 2018	21.99	22.30	21.93	22.03	419,606	+0.03(+0.14%)
Jul 09, 2018	22.01	22.34	21.74	22.00	1,112,824	+0.15(+0.69%)
Jul 06, 2018	22.00	22.00	21.60	21.85	717,689	-0.40(-1.80%)
Jul 05, 2018	22.77	22.94	21.90	22.25	2,019,943	-0.40(-1.77%)
Jul 03, 2018		22.65	22.65	22.65	0	+0.45(+2.03%)