Skip to main content
BrightView Holdings, Inc. (BV)
NYSE: BV · Real-Time Price · USD
12.29
-0.29 (-2.31%)
At close: Apr 4, 2025, 4:00 PM
12.27
-0.02 (-0.13%)
After-hours: Apr 4, 2025, 8:00 PM EDT

BrightView Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202512.1012.4811.9112.2912.29-2.31%940,798
Apr 3, 202512.5512.9712.5012.5812.58-5.63%491,200
Apr 2, 202512.7613.3912.7613.3313.332.46%542,000
Apr 1, 202512.7913.0812.7413.0113.011.32%451,700
Mar 31, 202512.4512.8412.4412.8412.840.47%571,500
Mar 28, 202513.1613.1612.6812.7812.78-3.33%385,100
Mar 27, 202513.0513.2512.9113.2213.221.46%431,600
Mar 26, 202513.2413.3112.9413.0313.03-1.59%503,924
Mar 25, 202513.2413.4213.1913.2413.24-0.15%465,900
Mar 24, 202513.3113.4513.1713.2613.261.14%401,037
Mar 21, 202513.2513.2713.0413.1113.11-1.94%748,300
Mar 20, 202513.3113.5813.3113.3713.37-0.96%502,928
Mar 19, 202513.5313.5913.2013.5013.503.69%511,600
Mar 18, 202513.1113.2312.9613.0213.02-1.96%423,721
Mar 17, 202513.2313.4913.2313.2813.280.23%505,000
Mar 14, 202513.2313.5213.0813.2513.253.76%882,200
Mar 13, 202513.0913.0912.6512.7712.77-2.37%497,300
Mar 12, 202513.2413.2812.9913.0813.08-0.30%881,700
Mar 11, 202512.3213.3212.2813.1213.126.93%1,577,500
Mar 10, 202512.1012.3512.0812.2712.27-0.89%949,500
Mar 7, 202512.4412.4612.1612.3812.38-0.16%898,500
Mar 6, 202512.2712.5312.2712.4012.40-0.88%716,027
Mar 5, 202512.5812.7512.4412.5112.51-0.64%546,329
Mar 4, 202512.5912.7512.4212.5912.59-2.10%929,700
Mar 3, 202513.4513.4512.7412.8612.86-4.17%682,400
Feb 28, 202513.1613.4813.0613.4213.421.82%1,136,429
Feb 27, 202513.6113.6113.1013.1813.18-2.15%413,438
Feb 26, 202513.4613.8213.3913.4713.470.07%604,800
Feb 25, 202513.5813.6613.2413.4613.46-0.66%711,637
Feb 24, 202513.9814.0213.5113.5513.550.89%1,035,847
Feb 21, 202513.7713.7713.2013.4313.43-1.90%1,014,619
Feb 20, 202514.3814.4413.6713.6913.69-4.53%622,600
Feb 19, 202514.1314.3714.0314.3414.340.14%734,600
Feb 18, 202514.6514.6714.2514.3214.32-2.32%713,200
Feb 14, 202514.8314.8814.6314.6614.66-0.48%646,708
Feb 13, 202514.5414.9314.3814.7314.732.65%647,027
Feb 12, 202514.4014.6014.2614.3514.35-2.05%574,540
Feb 11, 202514.4314.8114.4014.6514.650.34%926,700
Feb 10, 202514.6615.0114.4014.6014.600.14%977,700
Feb 7, 202514.6914.8614.3114.5814.58-3.06%1,111,835
Feb 6, 202515.7915.7914.2915.0415.04-6.58%1,587,900
Feb 5, 202516.1416.5615.9916.1016.10-671,244
Feb 4, 202515.6016.1515.4916.1016.103.67%496,217
Feb 3, 202515.3415.7115.1015.5315.53-1.46%485,532
Jan 31, 202516.0916.1615.6515.7615.76-1.81%517,315
Jan 30, 202516.0916.2515.9516.0516.051.58%292,200
Jan 29, 202515.5815.8515.5715.8015.801.74%351,000
Jan 28, 202515.4415.6915.4115.5315.530.45%306,520
Jan 27, 202515.4015.6615.3615.4615.46-0.90%351,900
Jan 24, 202515.6415.8215.4415.6015.60-0.89%305,800