BrightView Holdings Inc. Common Stockのデータ

BrightView Holdings Inc. Common Stockの基本情報

名前 BrightView Holdings Inc. Common Stock
ティッカー BV
United States
上場年 2018.0
セクター Consumer Non-Durables

BrightView Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.83 15.23 15.83 15.27 222300.0 15.27
2021-02-12 15.73 15.21 15.21 15.71 124200.0 15.71
2021-02-11 15.34 14.91 15.17 15.3 423300.0 15.3
2021-02-10 15.49 15.13 15.39 15.13 248500.0 15.13
2021-02-09 15.32 14.97 15.32 15.07 232800.0 15.07
2021-02-08 15.26 15.02 15.12 15.22 185300.0 15.22
2021-02-05 15.31 14.65 14.88 15.05 177700.0 15.05
2021-02-04 15.82 14.1 15.38 14.61 723200.0 14.61
2021-02-03 15.22 14.74 15.01 15.21 202200.0 15.21
2021-02-02 15.14 14.52 14.74 15.09 261200.0 15.09
2021-02-01 14.7 14.24 14.49 14.51 172200.0 14.51
2021-01-29 15.19 14.16 15.19 14.18 310700.0 14.18
2021-01-28 15.73 15.19 15.63 15.23 214400.0 15.23
2021-01-27 15.61 15.17 15.4 15.45 421900.0 15.45
2021-01-26 16.3 15.74 16.21 15.77 389000.0 15.77
2021-01-25 16.27 15.53 16.01 16.11 448700.0 16.11
2021-01-22 16.13 15.53 15.62 16.11 356000.0 16.11
2021-01-21 15.98 15.56 15.77 15.84 333900.0 15.84
2021-01-20 15.74 15.35 15.35 15.67 134800.0 15.67
2021-01-19 15.45 15.13 15.42 15.3 215200.0 15.3
2021-01-15 15.42 14.96 15.37 15.18 192300.0 15.18
2021-01-14 15.93 15.64 15.69 15.66 225000.0 15.66
2021-01-13 15.9 15.4 15.78 15.59 239400.0 15.59
2021-01-12 15.99 15.48 15.48 15.82 297300.0 15.82
2021-01-11 15.77 15.35 15.44 15.49 180100.0 15.49
2021-01-08 15.82 15.37 15.82 15.66 215100.0 15.66
2021-01-07 16.0 15.58 15.81 15.73 170200.0 15.73
2021-01-06 15.9 15.26 15.26 15.72 202300.0 15.72
2021-01-05 15.15 14.86 14.86 14.91 235100.0 14.91
2021-01-04 15.24 14.82 15.24 14.96 593300.0 14.96
2020-12-31 15.19 14.68 14.84 15.12 199800.0 15.12
2020-12-30 15.24 14.88 15.08 14.93 202100.0 14.93
2020-12-29 15.13 14.8 15.13 15.04 455500.0 15.04
2020-12-28 15.1 14.67 15.04 14.99 165600.0 14.99
2020-12-24 15.11 14.67 14.82 14.91 66800.0 14.91
2020-12-23 15.12 14.75 14.98 14.81 131100.0 14.81
2020-12-22 14.96 14.02 14.22 14.81 676100.0 14.81
2020-12-21 14.6 14.07 14.42 14.26 187800.0 14.26
2020-12-18 14.92 14.73 14.85 14.81 589400.0 14.81
2020-12-17 14.83 14.26 14.26 14.79 271300.0 14.79
2020-12-16 14.38 14.14 14.31 14.22 212400.0 14.22
2020-12-15 14.34 13.9 14.2 14.24 229500.0 14.24
2020-12-14 14.17 13.48 13.75 14.08 326600.0 14.08
2020-12-11 13.79 13.44 13.57 13.47 197200.0 13.47
2020-12-10 13.75 13.26 13.51 13.71 228300.0 13.71
2020-12-09 14.15 13.51 13.96 13.7 211900.0 13.7
2020-12-08 13.96 13.6 13.6 13.84 244600.0 13.84
2020-12-07 13.77 13.45 13.67 13.75 275700.0 13.75
2020-12-04 13.95 13.52 13.7 13.8 656100.0 13.8
2020-12-03 14.02 13.4 13.88 13.42 269800.0 13.42
2020-12-02 14.11 13.47 13.73 13.65 308500.0 13.65
2020-12-01 14.19 13.59 13.96 13.67 209000.0 13.67
2020-11-30 14.24 13.58 14.13 13.64 191300.0 13.64
2020-11-27 14.67 14.1 14.5 14.26 109200.0 14.26
2020-11-25 15.05 14.52 14.99 14.61 149400.0 14.61
2020-11-24 15.0 14.68 14.99 14.96 239200.0 14.96
2020-11-23 14.8 13.96 14.36 14.6 292800.0 14.6
2020-11-20 14.2 13.61 13.63 14.18 261500.0 14.18
2020-11-19 14.23 13.25 14.04 13.78 294400.0 13.78
2020-11-18 15.21 13.77 14.52 14.27 453300.0 14.27
2020-11-17 14.91 14.2 14.6 14.68 242900.0 14.68
2020-11-16 15.04 14.48 14.81 14.72 229200.0 14.72
2020-11-13 14.42 13.76 13.82 14.38 135300.0 14.38
2020-11-12 14.14 13.47 13.91 13.58 278700.0 13.58
2020-11-11 14.54 13.73 14.45 14.1 268700.0 14.1
2020-11-10 14.56 13.84 14.0 14.34 394400.0 14.34
2020-11-09 14.43 13.35 13.98 13.94 431800.0 13.94
2020-11-06 13.25 12.81 13.24 12.85 115300.0 12.85
2020-11-05 13.34 12.66 12.67 13.12 167100.0 13.12
2020-11-04 13.01 12.19 12.8 12.51 203300.0 12.51
2020-11-03 13.5 12.91 13.44 13.17 383400.0 13.17
2020-11-02 13.5 12.29 12.39 13.16 521200.0 13.16
2020-10-30 12.33 11.9 12.08 12.23 691100.0 12.23
2020-10-29 12.41 11.89 11.98 12.22 648200.0 12.22
2020-10-28 12.39 11.81 12.09 12.03 264600.0 12.03
2020-10-27 12.86 12.3 12.75 12.44 174600.0 12.44
2020-10-26 12.91 12.51 12.75 12.83 256100.0 12.83
2020-10-23 13.46 12.92 13.41 12.94 261000.0 12.94
2020-10-22 13.33 12.63 12.99 13.24 529400.0 13.24
2020-10-21 13.05 12.64 12.88 12.85 182200.0 12.85
2020-10-20 13.33 12.93 13.06 12.95 412500.0 12.95
2020-10-19 13.65 12.79 13.5 12.91 361700.0 12.91
2020-10-16 13.42 12.99 13.16 13.36 238700.0 13.36
2020-10-15 13.2 12.78 12.99 13.17 285800.0 13.17
2020-10-14 13.59 13.07 13.47 13.07 191100.0 13.07
2020-10-13 13.43 13.01 13.28 13.36 116200.0 13.36
2020-10-12 13.48 13.13 13.29 13.42 110300.0 13.42
2020-10-09 13.62 13.02 13.57 13.2 145800.0 13.2
2020-10-08 13.98 13.35 13.73 13.48 530200.0 13.48
2020-10-07 13.64 13.21 13.29 13.42 448600.0 13.42
2020-10-06 13.3 12.64 13.0 13.0 407500.0 13.0
2020-10-05 12.99 12.64 12.64 12.88 309600.0 12.88
2020-10-02 12.66 11.65 11.81 12.58 290400.0 12.58
2020-10-01 12.07 11.34 11.36 12.04 244700.0 12.04
2020-09-30 12.25 11.36 11.84 11.4 264100.0 11.4
2020-09-29 12.21 11.7 12.15 11.9 167500.0 11.9
2020-09-28 12.28 12.01 12.03 12.08 167100.0 12.08
2020-09-25 11.95 11.54 11.54 11.82 204200.0 11.82
2020-09-24 11.98 11.56 11.77 11.7 145600.0 11.7
2020-09-23 12.36 11.64 11.91 11.66 411000.0 11.66
2020-09-22 11.99 10.97 11.06 11.99 514100.0 11.99
2020-09-21 11.8 10.93 11.75 11.1 233300.0 11.1
2020-09-18 12.55 12.08 12.36 12.16 1454900.0 12.16
2020-09-17 12.33 11.88 11.99 12.24 250700.0 12.24
2020-09-16 12.31 12.06 12.15 12.14 420200.0 12.14
2020-09-15 12.32 11.92 12.2 12.12 195600.0 12.12
2020-09-14 11.98 11.42 11.53 11.98 229900.0 11.98
2020-09-11 11.71 11.27 11.61 11.37 135900.0 11.37
2020-09-10 12.31 11.42 12.25 11.51 302800.0 11.51
2020-09-09 12.26 11.87 12.0 12.14 121300.0 12.14
2020-09-08 12.27 11.9 12.27 11.9 177300.0 11.9
2020-09-04 13.01 12.29 12.9 12.46 166400.0 12.46
2020-09-03 13.36 12.62 13.19 12.69 579600.0 12.69
2020-09-02 13.2 12.77 12.95 13.15 282500.0 13.15
2020-09-01 12.93 12.17 12.17 12.92 227200.0 12.92
2020-08-31 12.51 12.2 12.51 12.28 313900.0 12.28
2020-08-28 12.67 12.11 12.41 12.58 191100.0 12.58
2020-08-27 12.57 12.19 12.4 12.31 153100.0 12.31
2020-08-26 12.76 12.31 12.5 12.31 281400.0 12.31
2020-08-25 12.59 12.29 12.57 12.51 241400.0 12.51
2020-08-24 12.56 12.03 12.18 12.53 230800.0 12.53
2020-08-21 12.24 11.9 12.13 12.0 139000.0 12.0
2020-08-20 12.27 11.97 11.97 12.16 84700.0 12.16
2020-08-19 12.23 11.97 12.07 12.18 159600.0 12.18
2020-08-18 12.31 12.05 12.19 12.1 181100.0 12.1
2020-08-17 12.42 11.97 12.42 12.24 205200.0 12.24
2020-08-14 12.65 12.22 12.22 12.45 174700.0 12.45
2020-08-13 12.86 12.04 12.86 12.41 315400.0 12.41
2020-08-12 13.49 12.75 13.48 12.76 165200.0 12.76
2020-08-11 13.43 13.15 13.26 13.25 691600.0 13.25
2020-08-10 13.27 12.79 12.87 13.03 206200.0 13.03
2020-08-07 13.02 12.45 12.45 12.84 389000.0 12.84
2020-08-06 13.17 12.29 12.29 12.51 1111000.0 12.51
2020-08-05 12.78 11.86 12.78 12.24 624500.0 12.24
2020-08-04 12.42 12.11 12.11 12.27 294500.0 12.27
2020-08-03 12.39 12.11 12.29 12.25 553400.0 12.25
2020-07-31 12.14 11.71 12.05 12.12 294500.0 12.12
2020-07-30 12.33 11.88 11.92 12.15 335700.0 12.15
2020-07-29 12.19 11.71 11.71 12.18 237600.0 12.18
2020-07-28 11.89 11.51 11.74 11.66 206700.0 11.66
2020-07-27 11.9 11.6 11.7 11.83 287000.0 11.83
2020-07-24 12.18 11.71 12.08 11.72 247000.0 11.72
2020-07-23 12.3 11.81 11.82 12.1 320900.0 12.1
2020-07-22 12.13 11.48 11.95 11.84 266800.0 11.84
2020-07-21 12.12 11.7 11.79 11.99 315700.0 11.99
2020-07-20 11.95 11.44 11.83 11.67 229900.0 11.67
2020-07-17 12.17 11.82 11.94 11.95 330000.0 11.95
2020-07-16 11.95 11.51 11.69 11.92 341600.0 11.92
2020-07-15 11.88 11.4 11.4 11.75 423800.0 11.75
2020-07-14 11.16 10.64 10.78 10.99 492100.0 10.99
2020-07-13 11.11 10.5 10.86 10.85 627700.0 10.85
2020-07-10 10.97 10.46 10.48 10.75 869100.0 10.75
2020-07-09 10.98 10.38 10.98 10.49 386300.0 10.49
2020-07-08 11.11 10.52 11.0 11.03 396900.0 11.03
2020-07-07 11.68 11.0 11.48 11.02 456400.0 11.02
2020-07-06 12.03 11.55 11.79 11.62 646100.0 11.62
2020-07-02 12.05 11.43 11.68 11.49 615000.0 11.49
2020-07-01 11.65 11.23 11.24 11.4 381700.0 11.4
2020-06-30 11.46 11.05 11.32 11.2 555000.0 11.2
2020-06-29 11.51 10.99 11.08 11.28 635300.0 11.28
2020-06-26 11.05 10.58 10.65 10.8 717200.0 10.8
2020-06-25 10.85 10.37 10.75 10.82 451800.0 10.82
2020-06-24 11.36 10.76 11.17 10.86 361700.0 10.86
2020-06-23 11.45 11.02 11.27 11.36 538100.0 11.36
2020-06-22 11.48 10.89 11.43 11.09 761100.0 11.09
2020-06-19 11.84 11.27 11.52 11.55 945800.0 11.55
2020-06-18 11.74 11.02 11.67 11.4 857900.0 11.4
2020-06-17 12.23 11.57 11.98 11.87 409300.0 11.87
2020-06-16 12.99 11.82 12.99 11.99 620300.0 11.99
2020-06-15 12.51 11.85 11.85 12.37 806600.0 12.37
2020-06-12 12.5 11.63 12.49 12.33 1735800.0 12.33
2020-06-11 13.23 11.31 13.23 11.94 3326500.0 11.94
2020-06-10 15.25 14.57 15.2 14.7 129500.0 14.7
2020-06-09 16.15 15.2 15.9 15.23 156400.0 15.23
2020-06-08 16.34 15.83 16.12 16.26 268600.0 16.26
2020-06-05 16.07 15.43 15.6 15.81 224100.0 15.81
2020-06-04 15.23 14.61 14.61 14.81 102900.0 14.81
2020-06-03 15.0 14.59 14.71 14.87 181600.0 14.87
2020-06-02 14.55 13.79 14.0 14.37 133400.0 14.37
2020-06-01 14.49 13.75 13.83 13.89 194000.0 13.89
2020-05-29 14.2 13.4 13.89 13.69 233500.0 13.69
2020-05-28 15.32 13.85 15.17 14.18 249700.0 14.18
2020-05-27 14.75 14.01 14.44 14.73 137100.0 14.73
2020-05-26 14.38 13.9 14.29 14.17 230800.0 14.17
2020-05-22 14.0 13.11 14.0 13.66 126300.0 13.66
2020-05-21 14.09 13.7 13.81 13.86 163800.0 13.86
2020-05-20 13.98 13.28 13.28 13.73 170400.0 13.73
2020-05-19 13.48 12.92 12.92 13.01 100000.0 13.01
2020-05-18 13.24 12.75 13.0 13.12 258600.0 13.12
2020-05-15 12.68 11.77 11.99 12.45 214700.0 12.45
2020-05-14 11.94 11.06 11.56 11.94 230800.0 11.94
2020-05-13 12.79 11.54 12.37 11.85 395000.0 11.85
2020-05-12 13.1 12.26 12.68 12.67 451900.0 12.67
2020-05-11 12.75 11.85 12.23 12.67 244600.0 12.67
2020-05-08 12.75 11.98 12.07 12.54 266800.0 12.54
2020-05-07 12.58 11.2 12.58 11.5 250700.0 11.5
2020-05-06 12.72 12.1 12.21 12.4 139100.0 12.4
2020-05-05 13.36 12.26 13.17 12.28 195300.0 12.28
2020-05-04 12.89 12.4 12.57 12.83 193400.0 12.83
2020-05-01 12.89 12.15 12.35 12.78 220500.0 12.78
2020-04-30 13.53 12.26 13.4 12.82 358000.0 12.82
2020-04-29 13.92 12.12 12.12 13.78 357200.0 13.78
2020-04-28 12.47 11.7 12.29 12.02 160600.0 12.02
2020-04-27 12.14 11.11 11.11 11.93 164000.0 11.93
2020-04-24 10.93 10.43 10.64 10.91 226600.0 10.91
2020-04-23 10.85 10.03 10.68 10.59 345900.0 10.59
2020-04-22 11.03 10.42 10.49 10.89 286000.0 10.89
2020-04-21 10.2 9.74 9.78 10.16 110900.0 10.16
2020-04-20 10.26 9.6 9.7 10.17 183500.0 10.17
2020-04-17 10.44 9.95 10.08 10.0 196500.0 10.0
2020-04-16 10.15 9.57 10.02 9.81 260900.0 9.81
2020-04-15 10.48 9.68 10.25 10.05 287100.0 10.05
2020-04-14 10.86 10.2 10.62 10.8 285200.0 10.8
2020-04-13 10.61 10.07 10.31 10.41 257800.0 10.41
2020-04-09 10.6 10.03 10.37 10.47 395900.0 10.47
2020-04-08 10.35 9.29 9.59 10.13 352900.0 10.13
2020-04-07 10.26 9.44 9.61 9.44 330400.0 9.44
2020-04-06 9.6 9.01 9.01 9.36 197600.0 9.36
2020-04-03 9.35 8.16 9.3 8.67 267300.0 8.67
2020-04-02 10.29 9.12 9.75 9.47 460100.0 9.47
2020-04-01 10.54 9.66 10.54 10.01 272100.0 10.01
2020-03-31 11.28 10.74 10.75 11.06 322800.0 11.06
2020-03-30 11.16 10.57 10.81 10.83 318700.0 10.83
2020-03-27 11.02 10.25 10.84 10.81 367200.0 10.81
2020-03-26 11.43 9.57 9.6 11.26 368400.0 11.26
2020-03-25 10.01 8.72 8.98 9.52 314100.0 9.52
2020-03-24 9.14 8.34 8.41 9.01 196000.0 9.01
2020-03-23 8.26 7.55 8.26 7.94 234600.0 7.94
2020-03-20 9.17 7.88 8.6 8.2 507300.0 8.2
2020-03-19 9.38 6.99 7.06 8.49 555900.0 8.49
2020-03-18 8.39 6.85 8.3 7.01 223300.0 7.01
2020-03-17 9.5 8.51 9.5 9.01 335100.0 9.01
2020-03-16 10.03 9.26 9.97 9.41 226800.0 9.41
2020-03-13 11.03 9.9 10.98 10.46 371000.0 10.46
2020-03-12 11.18 10.23 11.02 10.48 274000.0 10.48
2020-03-11 12.96 11.71 12.96 11.87 172800.0 11.87
2020-03-10 13.34 11.8 12.63 13.26 424500.0 13.26
2020-03-09 13.42 12.25 13.0 12.32 265100.0 12.32
2020-03-06 14.34 13.7 13.79 14.04 177200.0 14.04
2020-03-05 14.63 13.97 14.51 14.26 264100.0 14.26
2020-03-04 14.92 14.44 14.78 14.85 310200.0 14.85
2020-03-03 14.94 14.38 14.94 14.62 299300.0 14.62
2020-03-02 14.88 13.89 14.31 14.86 584700.0 14.86
2020-02-28 14.11 13.56 13.72 14.0 281300.0 14.0
2020-02-27 14.61 13.99 14.24 14.1 303100.0 14.1
2020-02-26 15.28 14.28 15.28 14.52 309800.0 14.52
2020-02-25 15.35 14.76 15.31 15.2 208100.0 15.2
2020-02-24 15.8 15.31 15.5 15.35 136600.0 15.35
2020-02-21 16.0 15.61 15.96 15.86 119700.0 15.86
2020-02-20 15.97 15.61 15.69 15.94 139400.0 15.94
2020-02-19 15.99 15.63 15.78 15.73 106100.0 15.73
2020-02-18 15.8 15.47 15.61 15.78 103000.0 15.78