BrightView Holdings, Inc. (BV)
NYSE: BV · Real-Time Price · USD
14.88
+0.19 (1.29%)
At close: Aug 22, 2025, 4:00 PM
14.88
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:00 PM EDT
BrightView Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.69 | 15.25 | 14.63 | 14.88 | 14.88 | 1.29% | 935,531 |
| Aug 21, 2025 | 14.48 | 14.77 | 14.47 | 14.69 | 14.69 | 1.17% | 419,420 |
| Aug 20, 2025 | 14.69 | 14.75 | 14.47 | 14.52 | 14.52 | -0.82% | 446,348 |
| Aug 19, 2025 | 14.46 | 14.71 | 14.44 | 14.64 | 14.64 | 1.24% | 763,651 |
| Aug 18, 2025 | 14.53 | 14.70 | 14.44 | 14.46 | 14.46 | -0.75% | 736,315 |
| Aug 15, 2025 | 14.82 | 14.82 | 14.55 | 14.57 | 14.57 | -1.49% | 550,649 |
| Aug 14, 2025 | 14.92 | 14.94 | 14.37 | 14.79 | 14.79 | -1.66% | 1,283,075 |
| Aug 13, 2025 | 15.16 | 15.20 | 14.87 | 15.04 | 15.04 | -0.66% | 882,437 |
| Aug 12, 2025 | 15.06 | 15.40 | 14.88 | 15.14 | 15.14 | 1.00% | 881,026 |
| Aug 11, 2025 | 15.15 | 15.44 | 14.98 | 14.99 | 14.99 | -1.25% | 1,581,078 |
| Aug 8, 2025 | 15.30 | 15.82 | 15.11 | 15.18 | 15.18 | -0.98% | 1,682,889 |
| Aug 7, 2025 | 15.25 | 15.49 | 14.52 | 15.33 | 15.33 | -5.84% | 2,281,936 |
| Aug 6, 2025 | 16.23 | 16.39 | 15.95 | 16.28 | 16.28 | 0.99% | 1,328,500 |
| Aug 5, 2025 | 15.70 | 16.20 | 15.70 | 16.12 | 16.12 | 3.33% | 756,018 |
| Aug 4, 2025 | 15.56 | 15.74 | 15.48 | 15.60 | 15.60 | 0.78% | 676,402 |
| Aug 1, 2025 | 15.69 | 15.72 | 15.39 | 15.48 | 15.48 | -2.95% | 633,071 |
| Jul 31, 2025 | 15.95 | 16.02 | 15.80 | 15.95 | 15.95 | -0.31% | 522,877 |
| Jul 30, 2025 | 16.19 | 16.25 | 15.90 | 16.00 | 16.00 | -1.23% | 806,383 |
| Jul 29, 2025 | 16.34 | 16.45 | 16.15 | 16.20 | 16.20 | -0.31% | 475,704 |
| Jul 28, 2025 | 16.34 | 16.46 | 16.17 | 16.25 | 16.25 | -0.12% | 506,532 |
| Jul 25, 2025 | 16.36 | 16.53 | 16.06 | 16.27 | 16.27 | 0.31% | 630,727 |
| Jul 24, 2025 | 15.99 | 16.30 | 15.87 | 16.22 | 16.22 | 0.81% | 503,398 |
| Jul 23, 2025 | 15.77 | 16.13 | 15.77 | 16.09 | 16.09 | 2.55% | 650,429 |
| Jul 22, 2025 | 15.65 | 15.84 | 15.58 | 15.69 | 15.69 | 0.06% | 627,813 |
| Jul 21, 2025 | 15.92 | 15.95 | 15.63 | 15.68 | 15.68 | -1.13% | 543,947 |
| Jul 18, 2025 | 15.96 | 15.98 | 15.72 | 15.86 | 15.86 | -0.13% | 635,113 |
| Jul 17, 2025 | 15.50 | 15.92 | 15.50 | 15.88 | 15.88 | 2.39% | 648,410 |
| Jul 16, 2025 | 15.41 | 15.57 | 15.20 | 15.51 | 15.51 | 1.04% | 966,687 |
| Jul 15, 2025 | 15.90 | 15.99 | 15.30 | 15.35 | 15.35 | -2.54% | 1,154,589 |
| Jul 14, 2025 | 15.45 | 15.91 | 15.42 | 15.75 | 15.75 | 1.74% | 1,226,415 |
| Jul 11, 2025 | 15.52 | 15.57 | 15.34 | 15.48 | 15.48 | -0.51% | 1,010,028 |
| Jul 10, 2025 | 15.66 | 15.73 | 15.43 | 15.56 | 15.56 | -0.64% | 810,650 |
| Jul 9, 2025 | 15.46 | 15.67 | 15.24 | 15.66 | 15.66 | 2.35% | 957,355 |
| Jul 8, 2025 | 15.41 | 15.59 | 15.22 | 15.30 | 15.30 | -0.58% | 1,024,917 |
| Jul 7, 2025 | 15.63 | 15.75 | 15.30 | 15.39 | 15.39 | -1.97% | 1,499,172 |
| Jul 3, 2025 | 15.12 | 15.84 | 15.05 | 15.70 | 15.70 | 3.63% | 1,027,237 |
| Jul 2, 2025 | 14.79 | 15.30 | 14.00 | 15.15 | 15.15 | -10.09% | 4,189,763 |
| Jul 1, 2025 | 16.61 | 17.11 | 16.54 | 16.85 | 16.85 | 1.20% | 963,911 |
| Jun 30, 2025 | 16.47 | 16.68 | 16.22 | 16.65 | 16.65 | 1.52% | 863,383 |
| Jun 27, 2025 | 16.21 | 16.42 | 16.03 | 16.40 | 16.40 | 1.23% | 2,172,455 |
| Jun 26, 2025 | 15.88 | 16.22 | 15.85 | 16.20 | 16.20 | 2.21% | 479,686 |
| Jun 25, 2025 | 16.03 | 16.06 | 15.79 | 15.85 | 15.85 | -1.18% | 493,864 |
| Jun 24, 2025 | 15.95 | 16.10 | 15.83 | 16.04 | 16.04 | 1.33% | 397,652 |
| Jun 23, 2025 | 15.57 | 15.86 | 15.51 | 15.83 | 15.83 | 1.74% | 422,162 |
| Jun 20, 2025 | 15.58 | 15.62 | 15.38 | 15.56 | 15.56 | -0.13% | 905,643 |
| Jun 18, 2025 | 15.56 | 15.97 | 15.53 | 15.58 | 15.58 | 0.26% | 530,755 |
| Jun 17, 2025 | 15.54 | 15.68 | 15.53 | 15.54 | 15.54 | -0.77% | 321,891 |
| Jun 16, 2025 | 15.57 | 15.74 | 15.55 | 15.66 | 15.66 | 0.90% | 480,596 |
| Jun 13, 2025 | 15.68 | 15.84 | 15.48 | 15.52 | 15.52 | -1.90% | 566,487 |
| Jun 12, 2025 | 16.01 | 16.10 | 15.74 | 15.82 | 15.82 | -1.98% | 529,963 |