BrightView Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	13.66	13.83	13.48	13.81	13.81	0.58%	428,337
Apr 24, 2025	13.54	13.84	13.45	13.73	13.73	1.33%	361,816
Apr 23, 2025	13.69	13.83	13.50	13.55	13.55	2.03%	394,025
Apr 22, 2025	13.31	13.37	13.05	13.28	13.28	1.53%	370,923
Apr 21, 2025	13.23	13.36	12.83	13.08	13.08	-2.61%	921,975
Apr 17, 2025	13.37	13.57	13.31	13.43	13.43	0.30%	541,081
Apr 16, 2025	13.24	13.44	13.18	13.39	13.39	0.98%	478,920
Apr 15, 2025	13.44	13.52	13.18	13.26	13.26	-1.41%	346,941
Apr 14, 2025	13.34	13.64	12.97	13.45	13.45	2.20%	956,141
Apr 11, 2025	12.93	13.20	12.79	13.16	13.16	1.86%	396,198
Apr 10, 2025	12.86	13.09	12.59	12.92	12.92	-2.42%	653,654
Apr 9, 2025	12.04	13.50	11.92	13.24	13.24	8.52%	793,793
Apr 8, 2025	12.87	13.05	11.90	12.20	12.20	-1.93%	680,588
Apr 7, 2025	11.81	12.91	11.81	12.44	12.44	1.22%	912,675
Apr 4, 2025	12.10	12.48	11.91	12.29	12.29	-2.31%	940,798
Apr 3, 2025	12.55	12.97	12.50	12.58	12.58	-5.63%	491,179
Apr 2, 2025	12.76	13.39	12.76	13.33	13.33	2.46%	541,998
Apr 1, 2025	12.79	13.08	12.74	13.01	13.01	1.32%	451,659
Mar 31, 2025	12.45	12.84	12.44	12.84	12.84	0.47%	571,465
Mar 28, 2025	13.16	13.16	12.68	12.78	12.78	-3.33%	385,055
Mar 27, 2025	13.05	13.25	12.91	13.22	13.22	1.46%	431,572
Mar 26, 2025	13.24	13.31	12.94	13.03	13.03	-1.59%	503,924
Mar 25, 2025	13.24	13.42	13.19	13.24	13.24	-0.15%	465,870
Mar 24, 2025	13.31	13.45	13.17	13.26	13.26	1.14%	401,037
Mar 21, 2025	13.25	13.27	13.04	13.11	13.11	-1.94%	748,288
Mar 20, 2025	13.31	13.58	13.31	13.37	13.37	-0.96%	502,928
Mar 19, 2025	13.53	13.59	13.20	13.50	13.50	3.69%	511,600
Mar 18, 2025	13.11	13.23	12.96	13.02	13.02	-1.96%	423,721
Mar 17, 2025	13.23	13.49	13.23	13.28	13.28	0.23%	504,951
Mar 14, 2025	13.23	13.52	13.08	13.25	13.25	3.76%	882,165
Mar 13, 2025	13.09	13.09	12.65	12.77	12.77	-2.37%	497,254
Mar 12, 2025	13.24	13.28	12.99	13.08	13.08	-0.30%	881,682
Mar 11, 2025	12.32	13.32	12.28	13.12	13.12	6.93%	1,577,451
Mar 10, 2025	12.10	12.35	12.08	12.27	12.27	-0.89%	949,390
Mar 7, 2025	12.44	12.46	12.16	12.38	12.38	-0.16%	898,497
Mar 6, 2025	12.27	12.53	12.27	12.40	12.40	-0.88%	716,027
Mar 5, 2025	12.58	12.75	12.44	12.51	12.51	-0.64%	546,329
Mar 4, 2025	12.59	12.75	12.42	12.59	12.59	-2.10%	929,679
Mar 3, 2025	13.45	13.45	12.74	12.86	12.86	-4.17%	682,382
Feb 28, 2025	13.16	13.48	13.06	13.42	13.42	1.82%	1,136,429
Feb 27, 2025	13.61	13.61	13.10	13.18	13.18	-2.15%	413,438
Feb 26, 2025	13.46	13.82	13.39	13.47	13.47	0.07%	604,791
Feb 25, 2025	13.58	13.66	13.24	13.46	13.46	-0.66%	711,637
Feb 24, 2025	13.98	14.02	13.51	13.55	13.55	0.89%	1,035,847
Feb 21, 2025	13.77	13.77	13.20	13.43	13.43	-1.90%	1,014,619
Feb 20, 2025	14.38	14.44	13.67	13.69	13.69	-4.53%	622,596
Feb 19, 2025	14.13	14.37	14.03	14.34	14.34	0.14%	734,569
Feb 18, 2025	14.65	14.67	14.25	14.32	14.32	-2.32%	713,194
Feb 14, 2025	14.83	14.88	14.63	14.66	14.66	-0.48%	646,708
Feb 13, 2025	14.54	14.93	14.38	14.73	14.73	2.65%	647,027