Brightview Holdings Inc (NY: BV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	18.89	19.05	18.23	18.33	184,700	-0.44(-2.34%)
Aug 29, 2019	18.32	19.02	18.32	18.77	150,230	+0.67(+3.70%)
Aug 28, 2019	18.14	18.29	17.98	18.10	275,688	-0.11(-0.60%)
Aug 27, 2019	18.39	18.42	17.80	18.21	260,612	-0.04(-0.22%)
Aug 26, 2019	18.25	18.43	18.11	18.25	90,283	+0.11(+0.61%)
Aug 23, 2019	18.73	19.00	18.00	18.14	147,800	-0.73(-3.87%)
Aug 22, 2019	19.15	19.26	18.58	18.87	182,355	+0.22(+1.18%)
Aug 21, 2019	19.20	19.32	18.64	18.65	154,910	-0.30(-1.58%)
Aug 20, 2019	19.01	19.09	18.73	18.95	161,735	-0.04(-0.21%)
Aug 19, 2019	18.87	19.10	18.47	18.99	105,339	+0.11(+0.58%)
Aug 16, 2019	18.22	18.94	18.22	18.88	152,800	+0.77(+4.25%)
Aug 15, 2019	18.21	18.52	18.02	18.11	184,990	-0.08(-0.44%)
Aug 14, 2019	18.10	18.25	17.96	18.19	111,544	-0.31(-1.68%)
Aug 13, 2019	18.16	18.70	18.16	18.50	256,526	+0.15(+0.82%)
Aug 12, 2019	18.98	18.98	18.25	18.35	220,417	-0.72(-3.78%)
Aug 09, 2019	18.14	19.27	17.76	19.07	226,700	+0.86(+4.72%)
Aug 08, 2019	17.07	18.27	17.00	18.21	254,232	+1.30(+7.69%)
Aug 07, 2019	18.40	18.84	16.85	16.91	388,402	-2.20(-11.51%)
Aug 06, 2019	18.79	19.18	18.59	19.11	210,719	+0.36(+1.92%)
Aug 05, 2019	19.12	19.13	18.38	18.75	183,877	-0.69(-3.55%)
Aug 02, 2019	19.42	19.63	19.21	19.44	192,700	-0.08(-0.41%)
Aug 01, 2019	19.64	20.27	19.43	19.52	328,853	-0.24(-1.21%)
Jul 31, 2019	19.48	19.97	19.25	19.76	282,621	+0.34(+1.75%)
Jul 30, 2019	18.68	19.86	18.53	19.42	488,983	+0.58(+3.08%)
Jul 29, 2019	18.66	18.97	18.63	18.84	134,580	+0.14(+0.75%)
Jul 26, 2019	18.89	19.02	18.54	18.70	142,500	-0.11(-0.58%)
Jul 25, 2019	18.89	19.13	18.59	18.81	201,015	-0.11(-0.58%)
Jul 24, 2019	18.22	18.93	18.22	18.92	128,724	+0.61(+3.33%)
Jul 23, 2019	17.97	18.42	17.89	18.31	155,160	+0.42(+2.35%)
Jul 22, 2019	17.85	18.09	17.76	17.89	120,124	+0.09(+0.51%)
Jul 19, 2019	17.81	18.08	17.58	17.80	131,500	-0.06(-0.34%)
Jul 18, 2019	17.49	17.89	17.13	17.86	196,585	+0.04(+0.22%)
Jul 17, 2019	18.20	18.33	17.82	17.82	110,673	-0.45(-2.46%)
Jul 16, 2019	17.88	18.36	17.88	18.27	198,907	+0.29(+1.61%)
Jul 15, 2019	17.96	18.69	17.92	17.98	210,869	-0.09(-0.50%)
Jul 12, 2019	17.81	18.23	17.72	18.07	108,800	+0.40(+2.26%)
Jul 11, 2019	18.33	18.33	17.65	17.67	109,066	-0.57(-3.12%)
Jul 10, 2019	18.19	18.31	17.91	18.24	111,715	+0.18(+1.00%)
Jul 09, 2019	17.93	18.11	17.59	18.06	183,363	+0.00(+0.00%)
Jul 08, 2019	18.86	18.86	17.95	18.06	202,085	-0.83(-4.39%)
Jul 05, 2019	18.63	18.92	18.45	18.89	200,300	+0.15(+0.80%)
Jul 03, 2019	18.86	19.00	18.47	18.74	156,700	+0.10(+0.54%)
Jul 02, 2019	18.86	19.02	18.57	18.64	139,742	-0.24(-1.27%)
Jul 01, 2019	18.78	19.09	18.78	18.88	180,241	+0.17(+0.91%)
Jun 28, 2019	18.77	18.92	18.67	18.71	996,500	+0.03(+0.16%)
Jun 27, 2019	18.46	18.70	18.31	18.68	182,583	+0.33(+1.80%)
Jun 26, 2019	18.50	18.54	18.22	18.35	99,432	-0.08(-0.43%)
Jun 25, 2019	18.46	18.60	18.26	18.43	144,475	-0.04(-0.22%)
Jun 24, 2019	18.81	18.96	18.44	18.47	125,988	-0.44(-2.33%)
Jun 21, 2019	18.72	18.96	18.71	18.91	181,900	+0.05(+0.27%)
Jun 20, 2019	18.82	18.99	18.62	18.86	194,065	+0.26(+1.40%)
Jun 19, 2019	18.37	18.67	18.35	18.60	154,836	+0.22(+1.20%)
Jun 18, 2019	18.19	18.54	18.05	18.38	111,729	+0.32(+1.77%)
Jun 17, 2019	18.32	18.33	17.90	18.06	120,517	-0.25(-1.37%)
Jun 14, 2019	18.26	18.42	18.25	18.31	144,600	-0.03(-0.16%)
Jun 13, 2019	18.30	18.37	18.19	18.34	134,163	+0.14(+0.77%)
Jun 12, 2019	18.36	18.36	18.10	18.20	103,151	-0.20(-1.09%)
Jun 11, 2019	18.53	18.71	18.21	18.40	178,720	+0.04(+0.22%)
Jun 10, 2019	18.33	18.80	18.33	18.36	154,456	+0.10(+0.55%)
Jun 07, 2019	17.91	18.39	17.85	18.26	200,400	+0.64(+3.63%)
Jun 06, 2019	17.56	17.73	17.41	17.62	114,096	+0.04(+0.23%)
Jun 05, 2019	17.33	17.64	17.24	17.58	133,690	+0.22(+1.27%)
Jun 04, 2019	17.11	17.39	16.94	17.36	168,688	+0.50(+2.97%)