BrightView Holdings, Inc. (BV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 11.24 | 11.34 | 11.11 | 11.28 | 11.28 | 718,100 |
| 25 abr 2024 | 11.22 | 11.29 | 11.01 | 11.19 | 11.19 | 854,900 |
| 24 abr 2024 | 11.54 | 11.63 | 11.31 | 11.33 | 11.33 | 1,302,500 |
| 23 abr 2024 | 11.22 | 11.53 | 11.22 | 11.52 | 11.52 | 509,200 |
| 22 abr 2024 | 11.12 | 11.37 | 11.10 | 11.20 | 11.20 | 775,000 |
| 19 abr 2024 | 10.79 | 11.06 | 10.76 | 11.06 | 11.06 | 504,500 |
| 18 abr 2024 | 10.90 | 11.02 | 10.80 | 10.83 | 10.83 | 456,800 |
| 17 abr 2024 | 11.20 | 11.26 | 10.69 | 10.82 | 10.82 | 851,000 |
| 16 abr 2024 | 11.08 | 11.18 | 10.88 | 11.10 | 11.10 | 813,300 |
| 15 abr 2024 | 11.42 | 11.51 | 11.18 | 11.24 | 11.24 | 1,502,600 |
| 12 abr 2024 | 11.77 | 11.77 | 11.22 | 11.31 | 11.31 | 900,700 |
| 11 abr 2024 | 11.62 | 11.80 | 11.49 | 11.77 | 11.77 | 1,350,000 |
| 10 abr 2024 | 11.36 | 11.67 | 11.27 | 11.56 | 11.56 | 634,800 |
| 09 abr 2024 | 11.88 | 11.93 | 11.48 | 11.61 | 11.61 | 984,200 |
| 08 abr 2024 | 12.23 | 12.30 | 11.83 | 11.86 | 11.86 | 835,700 |
| 05 abr 2024 | 11.63 | 12.21 | 11.54 | 12.17 | 12.17 | 1,037,100 |
| 04 abr 2024 | 10.92 | 12.07 | 10.86 | 11.69 | 11.69 | 1,709,200 |
| 03 abr 2024 | 11.91 | 12.35 | 11.89 | 12.18 | 12.18 | 846,100 |
| 02 abr 2024 | 11.92 | 11.98 | 11.81 | 11.97 | 11.97 | 626,700 |
| 01 abr 2024 | 11.93 | 12.07 | 11.63 | 12.05 | 12.05 | 717,400 |
| 28 mar 2024 | 11.45 | 11.92 | 11.37 | 11.90 | 11.90 | 1,286,400 |
| 27 mar 2024 | 11.35 | 11.45 | 11.32 | 11.40 | 11.40 | 434,000 |
| 26 mar 2024 | 11.57 | 11.58 | 11.20 | 11.27 | 11.27 | 824,500 |
| 25 mar 2024 | 11.43 | 11.62 | 11.41 | 11.50 | 11.50 | 1,131,400 |
| 22 mar 2024 | 11.21 | 11.50 | 11.19 | 11.43 | 11.43 | 672,600 |
| 21 mar 2024 | 10.84 | 11.24 | 10.82 | 11.17 | 11.17 | 605,700 |
| 20 mar 2024 | 10.46 | 10.82 | 10.39 | 10.78 | 10.78 | 503,700 |
| 19 mar 2024 | 10.30 | 10.64 | 10.25 | 10.53 | 10.53 | 720,400 |
| 18 mar 2024 | 10.23 | 10.35 | 10.13 | 10.28 | 10.28 | 917,600 |
| 15 mar 2024 | 10.17 | 10.35 | 10.10 | 10.20 | 10.20 | 1,292,700 |
| 14 mar 2024 | 9.96 | 10.36 | 9.89 | 10.20 | 10.20 | 1,461,400 |
| 13 mar 2024 | 9.85 | 10.07 | 9.85 | 9.95 | 9.95 | 1,087,800 |
| 12 mar 2024 | 9.67 | 9.91 | 9.55 | 9.83 | 9.83 | 591,500 |
| 11 mar 2024 | 9.84 | 9.87 | 9.65 | 9.70 | 9.70 | 252,600 |
| 08 mar 2024 | 10.06 | 10.12 | 9.86 | 9.90 | 9.90 | 308,500 |
| 07 mar 2024 | 9.97 | 10.12 | 9.83 | 9.96 | 9.96 | 1,026,900 |
| 06 mar 2024 | 9.54 | 9.96 | 9.42 | 9.89 | 9.89 | 614,800 |
| 05 mar 2024 | 9.36 | 9.69 | 9.20 | 9.47 | 9.47 | 546,500 |
| 04 mar 2024 | 9.05 | 9.52 | 9.05 | 9.41 | 9.41 | 939,000 |
| 01 mar 2024 | 8.69 | 8.86 | 8.60 | 8.81 | 8.81 | 240,100 |
| 29 feb 2024 | 8.73 | 8.78 | 8.63 | 8.71 | 8.71 | 208,100 |
| 28 feb 2024 | 8.54 | 8.64 | 8.52 | 8.60 | 8.60 | 209,800 |
| 27 feb 2024 | 8.68 | 8.70 | 8.59 | 8.61 | 8.61 | 241,400 |
| 26 feb 2024 | 8.51 | 8.70 | 8.50 | 8.63 | 8.63 | 415,600 |
| 23 feb 2024 | 8.29 | 8.57 | 8.26 | 8.56 | 8.56 | 352,100 |
| 22 feb 2024 | 8.36 | 8.42 | 8.27 | 8.31 | 8.31 | 227,600 |
| 21 feb 2024 | 8.41 | 8.46 | 8.35 | 8.36 | 8.36 | 234,400 |
| 20 feb 2024 | 8.53 | 8.56 | 8.36 | 8.45 | 8.45 | 317,100 |
| 16 feb 2024 | 8.58 | 8.70 | 8.51 | 8.63 | 8.63 | 204,700 |
| 15 feb 2024 | 8.54 | 8.76 | 8.54 | 8.69 | 8.69 | 233,500 |
| 14 feb 2024 | 8.27 | 8.55 | 8.23 | 8.49 | 8.49 | 269,900 |
| 13 feb 2024 | 8.21 | 8.29 | 8.12 | 8.16 | 8.16 | 521,400 |
| 12 feb 2024 | 8.37 | 8.53 | 8.37 | 8.45 | 8.45 | 425,900 |
| 09 feb 2024 | 8.41 | 8.45 | 8.27 | 8.40 | 8.40 | 317,600 |
| 08 feb 2024 | 8.38 | 8.46 | 8.29 | 8.39 | 8.39 | 332,700 |
| 07 feb 2024 | 8.60 | 8.60 | 8.33 | 8.39 | 8.39 | 401,300 |
| 06 feb 2024 | 8.64 | 8.72 | 8.52 | 8.54 | 8.54 | 390,800 |
| 05 feb 2024 | 8.59 | 8.71 | 8.48 | 8.67 | 8.67 | 528,000 |
| 02 feb 2024 | 8.75 | 8.90 | 8.62 | 8.72 | 8.72 | 703,800 |
| 01 feb 2024 | 8.52 | 9.15 | 8.21 | 8.84 | 8.84 | 1,307,400 |
| 31 ene 2024 | 9.07 | 9.15 | 8.90 | 8.93 | 8.93 | 568,600 |
| 30 ene 2024 | 8.92 | 9.05 | 8.85 | 9.05 | 9.05 | 492,100 |
| 29 ene 2024 | 8.87 | 9.00 | 8.78 | 8.97 | 8.97 | 286,000 |
| 26 ene 2024 | 8.89 | 8.93 | 8.83 | 8.90 | 8.90 | 213,600 |
| 25 ene 2024 | 8.93 | 8.95 | 8.70 | 8.81 | 8.81 | 291,200 |
| 24 ene 2024 | 9.05 | 9.06 | 8.76 | 8.77 | 8.77 | 292,100 |
| 23 ene 2024 | 9.02 | 9.05 | 8.77 | 8.91 | 8.91 | 336,500 |
| 22 ene 2024 | 8.60 | 8.93 | 8.56 | 8.90 | 8.90 | 602,000 |
| 19 ene 2024 | 8.37 | 8.50 | 8.18 | 8.49 | 8.49 | 271,300 |
| 18 ene 2024 | 8.29 | 8.50 | 8.27 | 8.30 | 8.30 | 371,800 |
| 17 ene 2024 | 8.20 | 8.30 | 8.18 | 8.29 | 8.29 | 412,800 |
| 16 ene 2024 | 8.12 | 8.38 | 8.07 | 8.37 | 8.37 | 342,000 |
| 12 ene 2024 | 8.38 | 8.49 | 8.19 | 8.24 | 8.24 | 363,900 |
| 11 ene 2024 | 8.06 | 8.27 | 8.06 | 8.25 | 8.25 | 347,100 |
| 10 ene 2024 | 7.82 | 8.13 | 7.76 | 8.13 | 8.13 | 433,500 |
| 09 ene 2024 | 7.80 | 7.86 | 7.76 | 7.80 | 7.80 | 161,900 |
| 08 ene 2024 | 7.80 | 7.99 | 7.75 | 7.97 | 7.97 | 184,900 |
| 05 ene 2024 | 7.89 | 8.02 | 7.77 | 7.79 | 7.79 | 204,700 |
| 04 ene 2024 | 8.13 | 8.13 | 7.95 | 7.99 | 7.99 | 179,000 |
| 03 ene 2024 | 8.25 | 8.27 | 8.09 | 8.09 | 8.09 | 237,800 |
| 02 ene 2024 | 8.35 | 8.45 | 8.25 | 8.32 | 8.32 | 318,600 |
| 29 dic 2023 | 8.56 | 8.58 | 8.40 | 8.42 | 8.42 | 234,200 |
| 28 dic 2023 | 8.49 | 8.57 | 8.48 | 8.56 | 8.56 | 399,500 |
| 27 dic 2023 | 8.57 | 8.57 | 8.40 | 8.55 | 8.55 | 477,600 |
| 26 dic 2023 | 8.58 | 8.61 | 8.41 | 8.57 | 8.57 | 336,500 |
| 22 dic 2023 | 8.26 | 8.54 | 8.22 | 8.53 | 8.53 | 1,021,500 |
| 21 dic 2023 | 8.11 | 8.21 | 7.97 | 8.20 | 8.20 | 1,315,100 |
| 20 dic 2023 | 8.31 | 8.47 | 7.99 | 8.04 | 8.04 | 1,435,600 |
| 19 dic 2023 | 8.31 | 8.47 | 8.24 | 8.33 | 8.33 | 406,400 |
| 18 dic 2023 | 8.47 | 8.47 | 8.13 | 8.18 | 8.18 | 328,400 |
| 15 dic 2023 | 8.48 | 8.51 | 8.35 | 8.41 | 8.41 | 510,500 |
| 14 dic 2023 | 8.45 | 8.62 | 8.35 | 8.44 | 8.44 | 400,300 |
| 13 dic 2023 | 7.99 | 8.32 | 7.93 | 8.27 | 8.27 | 510,900 |
| 12 dic 2023 | 7.97 | 8.00 | 7.89 | 7.98 | 7.98 | 167,000 |
| 11 dic 2023 | 7.96 | 8.02 | 7.89 | 7.98 | 7.98 | 271,100 |
| 08 dic 2023 | 7.88 | 8.02 | 7.88 | 7.97 | 7.97 | 179,100 |
| 07 dic 2023 | 7.84 | 7.93 | 7.74 | 7.92 | 7.92 | 210,800 |
| 06 dic 2023 | 7.89 | 8.02 | 7.74 | 7.81 | 7.81 | 389,700 |
| 05 dic 2023 | 7.96 | 8.03 | 7.82 | 7.82 | 7.82 | 245,700 |
| 04 dic 2023 | 7.96 | 8.20 | 7.96 | 8.00 | 8.00 | 303,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.