
BrightView Holdings Inc (BV)
NYSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.89 | -5.70512820513 | 15.6 | 16.56 | 13.51 | 968691 | 15.10121782 | CS |
4 | -0.57 | -3.73036649215 | 15.28 | 16.56 | 13.51 | 555223 | 15.461564 | CS |
12 | -0.79 | -5.09677419355 | 15.5 | 18.08 | 13.51 | 501166 | 16.10487347 | CS |
26 | 0.12 | 0.822481151474 | 14.59 | 18.89 | 13.51 | 502627 | 16.00386953 | CS |
52 | 6.34 | 75.7467144564 | 8.37 | 18.89 | 8.12 | 617737 | 13.85458538 | CS |
156 | 2.06 | 16.2845849802 | 12.65 | 18.89 | 5.16 | 397369 | 11.20701589 | CS |
260 | -1.27 | -7.94743429287 | 15.98 | 19.17 | 5.16 | 352737 | 12.10488906 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739230800 | 14.6 | 0.02 | 0.14 | 14.44 | 15.01 | 14.4 | 976270 |
1738971600 | 14.58 | -0.46 | -3.06 | 14.69 | 14.95 | 14.31 | 1087594 |
1738885200 | 15.04 | -1.06 | -6.58 | 15.79 | 15.79 | 14.2931 | 1587889 |
1738798800 | 16.1 | 0 | 0.00 | 16.14 | 16.559999 | 15.99 | 671244 |
1738712400 | 16.1 | 0.57 | 3.67 | 15.6 | 16.145 | 15.49 | 496217 |
1738626000 | 15.53 | -0.23 | -1.46 | 15.34 | 15.71 | 15.1 | 457731 |
1738366800 | 15.76 | -0.29 | -1.81 | 16.09 | 16.16 | 15.645 | 517315 |
1738280400 | 16.05 | 0.25 | 1.58 | 16.09 | 16.25 | 15.95 | 292179 |
1738194000 | 15.8 | 0.27 | 1.74 | 15.58 | 15.845 | 15.57 | 350991 |
1738107600 | 15.53 | 0.07 | 0.45 | 15.44 | 15.69 | 15.41 | 306519 |
1738021200 | 15.46 | -0.14 | -0.90 | 15.4 | 15.66 | 15.36 | 351854 |
1737762000 | 15.6 | -0.26 | -1.64 | 15.64 | 15.82 | 15.44 | 305670 |
1737675600 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
1737589200 | 15.86 | -0.29 | -1.80 | 16.149999 | 16.19 | 15.84 | 273017 |
1737502800 | 16.149999 | 0.17 | 1.06 | 16.184999 | 16.34 | 16.07 | 376393 |
1737157200 | 15.98 | 0.19 | 1.20 | 16.03 | 16.17 | 15.81 | 363546 |
1737070800 | 15.79 | -0.09 | -0.57 | 15.87 | 16 | 15.755 | 265938 |
1736984400 | 15.88 | -0.04 | -0.25 | 16.34 | 16.385 | 15.75 | 446271 |
1736898000 | 15.92 | 0.82 | 5.43 | 15.28 | 16.05 | 15.13 | 815411 |
1736811600 | 15.1 | 0.09 | 0.60 | 14.74 | 15.135 | 14.715 | 444203 |
1736552400 | 15.01 | -0.37 | -2.41 | 15.1 | 15.15 | 14.865 | 552075 |
1736379600 | 15.38 | 0.14 | 0.92 | 15.21 | 15.48 | 15.07 | 450978 |
1736293200 | 15.24 | -0.57 | -3.61 | 15.86 | 15.94 | 15.01 | 737366 |
1736206800 | 15.81 | -0.21 | -1.31 | 16.04 | 16.14 | 15.77 | 329758 |
1735947600 | 16.02 | 0.17 | 1.07 | 16.05 | 16.079999 | 15.82 | 314901 |
1735861200 | 15.85 | -0.14 | -0.88 | 16.14 | 16.245 | 15.75 | 320969 |
1735688400 | 15.99 | -0.06 | -0.37 | 16.18 | 16.239999 | 15.95 | 342906 |
1735602000 | 16.05 | 0.01 | 0.06 | 15.85 | 16.21 | 15.66 | 315332 |
1735342800 | 16.04 | -0.36 | -2.20 | 16.34 | 16.379999 | 15.78 | 355025 |
1735256400 | 16.399999 | 0.29 | 1.80 | 16.079999 | 16.42 | 15.96 | 291718 |
1735077840 | 16.11 | 0.2 | 1.26 | 15.98 | 16.17 | 15.79 | 266823 |
1734997200 | 15.91 | -0.07 | -0.44 | 15.84 | 16 | 15.6657 | 396625 |
1734738000 | 15.98 | 0.1 | 0.63 | 15.58 | 16.16 | 15.58 | 969638 |
1734651600 | 15.88 | -0.23 | -1.43 | 16.45 | 16.6 | 15.88 | 423536 |
1734565200 | 16.11 | -0.61 | -3.65 | 16.57 | 17.06 | 16 | 658520 |
1734478800 | 16.719999 | -0.33 | -1.94 | 17.03 | 17.065 | 16.5 | 452088 |
1734392400 | 17.05 | 0.2 | 1.19 | 16.845 | 17.16 | 16.845 | 258690 |
1734133200 | 16.85 | 0.03 | 0.18 | 16.750499 | 16.89 | 16.51 | 419441 |
1734046800 | 16.82 | -0.4 | -2.32 | 17.255 | 17.33 | 16.75 | 305737 |
1733960400 | 17.22 | 0.44 | 2.62 | 16.86 | 17.38 | 16.84 | 306517 |
1733874000 | 16.78 | 0.14 | 0.84 | 16.739999 | 16.935 | 16.59 | 288954 |
1733787600 | 16.64 | -0.58 | -3.37 | 17.16 | 17.27 | 16.59 | 476817 |
1733528400 | 17.22 | -0.67 | -3.75 | 18.03 | 18.07 | 17.2 | 537125 |
1733442000 | 17.89 | 0.09 | 0.51 | 17.62 | 17.92 | 17.48 | 744451 |
1733355600 | 17.8 | 0.45 | 2.59 | 17.55 | 17.85 | 17.17 | 904416 |
1733269200 | 17.35 | 0.02 | 0.12 | 17.39 | 17.42 | 16.91 | 539853 |
1733182800 | 17.33 | 0.23 | 1.35 | 17.495 | 17.77 | 17.165 | 536050 |
1732917840 | 17.1 | 0.14 | 0.83 | 17.165 | 17.2 | 16.8708 | 143803 |
1732750800 | 16.96 | -0.16 | -0.93 | 17.18 | 17.22 | 16.69 | 289347 |
1732664400 | 17.12 | 0.01 | 0.06 | 16.97 | 17.27 | 16.82 | 595848 |
1732578000 | 17.11 | 0.08 | 0.47 | 17.14 | 17.64 | 17.07 | 536089 |
1732318800 | 17.03 | 0.37 | 2.22 | 16.75 | 17.35 | 16.645 | 570335 |
1732232400 | 16.66 | 0.92 | 5.84 | 15.805 | 16.81 | 15.805 | 873774 |
1732146000 | 15.74 | -0.06 | -0.38 | 15.695 | 15.82 | 15.46 | 453673 |
1732059600 | 15.8 | 0.16 | 1.02 | 15.5829 | 15.8 | 15.42 | 465936 |
1731973200 | 15.64 | -0.02 | -0.13 | 15.66 | 16.19 | 15.62 | 543201 |
1731714000 | 15.66 | -0.15 | -0.95 | 16.51 | 16.57 | 15.495 | 877922 |
1731627600 | 15.81 | -2.44 | -13.37 | 15.385 | 17.29 | 15.385 | 1400563 |
1731541200 | 18.25 | -0.13 | -0.71 | 18.5 | 18.64 | 18.105 | 681053 |
1731454800 | 18.38 | -0.35 | -1.87 | 18.79 | 18.845 | 18.295 | 381612 |
1731368400 | 18.73 | 0.16 | 0.86 | 18.83 | 18.89 | 18.43 | 463294 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales