BrightView Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	12.62	12.75	12.54	12.62	12.62	-0.08%	377,548
Nov 26, 2025	12.50	12.79	12.49	12.63	12.63	1.04%	683,885
Nov 25, 2025	12.41	12.66	12.36	12.50	12.50	1.30%	1,020,338
Nov 24, 2025	12.14	12.37	12.00	12.34	12.34	1.31%	886,243
Nov 21, 2025	11.76	12.56	11.76	12.18	12.18	3.75%	1,840,130
Nov 20, 2025	11.06	11.93	11.06	11.74	11.74	-0.93%	1,842,068
Nov 19, 2025	11.87	12.07	11.64	11.85	11.85	-0.34%	1,685,711
Nov 18, 2025	11.72	11.92	11.72	11.89	11.89	0.59%	950,949
Nov 17, 2025	12.10	12.14	11.82	11.82	11.82	-2.96%	586,998
Nov 14, 2025	12.17	12.25	11.99	12.18	12.18	-0.41%	758,983
Nov 13, 2025	12.32	12.47	12.18	12.23	12.23	-1.61%	595,285
Nov 12, 2025	12.17	12.50	12.00	12.43	12.43	2.05%	731,632
Nov 11, 2025	11.92	12.23	11.82	12.18	12.18	2.53%	927,355
Nov 10, 2025	11.89	11.91	11.71	11.88	11.88	0.51%	1,009,341
Nov 7, 2025	11.88	11.96	11.71	11.82	11.82	-0.59%	529,103
Nov 6, 2025	12.26	12.26	11.87	11.89	11.89	-3.02%	467,637
Nov 5, 2025	12.16	12.27	12.04	12.26	12.26	0.49%	668,059
Nov 4, 2025	12.15	12.26	12.11	12.20	12.20	-0.25%	547,079
Nov 3, 2025	12.30	12.34	12.10	12.23	12.23	-0.73%	724,466
Oct 31, 2025	12.34	12.44	12.14	12.32	12.32	-0.65%	844,783
Oct 30, 2025	12.38	12.60	12.21	12.40	12.40	-1.04%	816,838
Oct 29, 2025	12.96	13.12	12.40	12.53	12.53	-3.47%	930,671
Oct 28, 2025	13.06	13.14	12.97	12.98	12.98	-1.07%	867,019
Oct 27, 2025	13.37	13.37	13.07	13.12	13.12	-1.20%	736,964
Oct 24, 2025	13.18	13.35	13.08	13.28	13.28	1.76%	1,121,852
Oct 23, 2025	13.03	13.16	12.97	13.05	13.05	0.69%	657,939
Oct 22, 2025	13.25	13.26	12.91	12.96	12.96	-2.04%	1,050,305
Oct 21, 2025	13.14	13.26	13.05	13.23	13.23	0.76%	658,534
Oct 20, 2025	12.99	13.14	12.91	13.13	13.13	1.70%	700,492
Oct 17, 2025	13.11	13.31	12.89	12.91	12.91	-2.57%	607,991
Oct 16, 2025	13.37	13.37	13.15	13.25	13.25	-0.75%	576,096
Oct 15, 2025	13.20	13.36	13.16	13.35	13.35	1.29%	627,799
Oct 14, 2025	12.81	13.24	12.81	13.18	13.18	2.33%	689,573
Oct 13, 2025	12.81	13.05	12.76	12.88	12.88	1.34%	536,051
Oct 10, 2025	12.94	13.14	12.67	12.71	12.71	-1.70%	718,297
Oct 9, 2025	13.27	13.30	12.88	12.93	12.93	-2.85%	552,068
Oct 8, 2025	13.28	13.41	13.12	13.31	13.31	0.91%	901,398
Oct 7, 2025	13.45	13.54	13.16	13.19	13.19	-1.86%	655,386
Oct 6, 2025	13.91	13.91	13.40	13.44	13.44	-3.31%	788,249
Oct 3, 2025	13.70	14.03	13.63	13.90	13.90	1.91%	660,624
Oct 2, 2025	13.68	13.73	13.46	13.64	13.64	-0.44%	599,219
Oct 1, 2025	13.37	13.80	13.26	13.70	13.70	2.24%	1,183,750
Sep 30, 2025	13.16	13.40	13.14	13.40	13.40	1.36%	1,069,670
Sep 29, 2025	13.35	13.36	13.15	13.22	13.22	-0.45%	623,964
Sep 26, 2025	13.05	13.38	13.00	13.28	13.28	2.08%	560,690
Sep 25, 2025	13.14	13.14	13.00	13.01	13.01	-1.14%	632,846
Sep 24, 2025	13.18	13.25	13.09	13.16	13.16	-0.45%	472,985
Sep 23, 2025	13.38	13.52	13.19	13.22	13.22	-1.12%	650,026
Sep 22, 2025	13.33	13.46	13.11	13.37	13.37	0.07%	716,543
Sep 19, 2025	13.70	13.76	13.34	13.36	13.36	-1.98%	2,471,686