Skip to main content
BrightView Holdings, Inc. (BV)
NYSE: BV · Real-Time Price · USD
16.05
+0.25 (1.58%)
At close: Jan 30, 2025, 4:00 PM
15.97
-0.08 (-0.50%)
Pre-market: Jan 31, 2025, 4:01 AM EST

BrightView Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202516.0916.2515.9516.0516.051.58%292,179
Jan 29, 202515.5815.8515.5715.8015.801.74%350,991
Jan 28, 202515.4415.6915.4115.5315.530.45%306,520
Jan 27, 202515.4015.6615.3615.4615.46-0.90%351,871
Jan 24, 202515.6415.8215.4415.6015.60-0.89%305,761
Jan 23, 202515.8015.8915.6615.7415.74-0.76%305,368
Jan 22, 202516.1516.1915.8415.8615.86-1.80%273,161
Jan 21, 202516.2316.3416.0716.1516.151.06%382,447
Jan 17, 202516.0316.1715.8115.9815.981.20%363,552
Jan 16, 202515.8716.0015.7615.7915.79-0.57%265,938
Jan 15, 202516.3416.3915.7515.8815.88-0.25%446,271
Jan 14, 202515.2816.0515.1315.9215.925.43%815,411
Jan 13, 202514.7415.1414.7215.1015.100.60%444,203
Jan 10, 202515.0315.1514.8715.0115.01-2.41%556,190
Jan 8, 202515.2115.4815.0715.3815.380.92%456,514
Jan 7, 202515.8415.9415.0115.2415.24-3.61%739,304
Jan 6, 202516.0916.1415.7715.8115.81-1.31%331,713
Jan 3, 202516.0216.0815.8216.0216.021.07%317,747
Jan 2, 202516.1516.2515.7515.8515.85-0.88%323,845
Dec 31, 202416.1816.2415.9515.9915.99-0.37%342,906
Dec 30, 202415.8516.2115.6616.0516.050.06%315,575
Dec 27, 202416.2216.3815.7816.0416.04-2.20%357,386
Dec 26, 202416.0816.4215.9616.4016.401.80%291,718
Dec 24, 202415.9816.1715.7916.1116.111.26%266,823
Dec 23, 202415.8416.0015.6715.9115.91-0.44%400,428
Dec 20, 202415.5516.1615.4315.9815.980.63%1,045,638
Dec 19, 202416.2816.6015.8815.8815.88-1.43%425,835
Dec 18, 202416.8117.0616.0016.1116.11-3.65%662,511
Dec 17, 202416.9517.0716.5016.7216.72-1.94%453,995
Dec 16, 202416.8817.1616.8517.0517.051.19%261,695
Dec 13, 202416.8016.8916.5116.8516.850.18%421,138
Dec 12, 202417.2117.3316.7516.8216.82-2.32%310,095
Dec 11, 202416.9317.3816.8417.2217.222.62%309,089
Dec 10, 202416.7116.9416.5916.7816.780.84%291,445
Dec 9, 202417.1417.2716.5916.6416.64-3.37%483,090
Dec 6, 202418.0818.0817.2017.2217.22-3.75%541,469
Dec 5, 202417.6917.9217.4817.8917.890.51%746,823
Dec 4, 202417.5017.8517.1717.8017.802.59%909,331
Dec 3, 202417.3417.4216.9117.3517.350.12%542,212
Dec 2, 202417.4917.7717.1717.3317.331.35%551,411
Nov 29, 202417.1417.2016.8717.1017.100.83%145,482
Nov 27, 202417.1817.2216.6916.9616.96-0.93%289,476
Nov 26, 202416.9117.2716.8217.1217.120.06%601,216
Nov 25, 202417.1417.6417.0717.1117.110.47%538,484
Nov 22, 202416.7817.3516.6517.0317.032.22%590,434
Nov 21, 202415.7816.8115.7716.6616.665.84%879,135
Nov 20, 202415.7115.8215.4615.7415.74-0.38%459,044
Nov 19, 202415.5015.8015.4215.8015.801.02%469,905
Nov 18, 202415.5916.1915.5815.6415.64-0.13%550,676
Nov 15, 202416.5416.6215.5015.6615.66-0.95%905,053
Nov 14, 202416.7417.2915.0015.8115.81-13.37%1,441,631
Nov 13, 202418.5318.6418.1118.2518.25-0.71%684,235
Nov 12, 202418.7218.8518.3018.3818.38-1.87%384,163
Nov 11, 202418.8318.8918.4318.7318.730.86%463,461
Nov 8, 202418.2918.6918.2918.5718.571.75%352,181
Nov 7, 202418.2718.6818.1218.2518.250.05%420,805
Nov 6, 202417.5718.2717.5718.2418.246.54%675,733
Nov 5, 202416.8417.1616.6717.1217.121.66%310,981
Nov 4, 202416.6117.0316.5616.8416.841.02%253,162
Nov 1, 202416.5716.8116.5516.6716.671.77%231,516
Oct 31, 202416.7016.7616.3716.3816.38-1.80%258,648
Oct 30, 202416.3116.8016.3116.6816.681.71%295,048
Oct 29, 202416.3416.4916.2916.4016.40-0.18%220,606
Oct 28, 202416.1616.6216.1616.4316.432.69%255,674
Oct 25, 202416.1616.2915.9316.0016.00-0.12%399,091
Oct 24, 202416.1616.2615.9916.0216.02-0.56%240,741
Oct 23, 202416.1116.3315.9616.1116.11-0.49%293,765
Oct 22, 202416.4716.6616.1816.1916.19-2.29%223,723
Oct 21, 202416.6516.7716.4916.5716.57-1.13%278,741
Oct 18, 202416.7216.7716.5416.7616.760.30%250,790
Oct 17, 202416.9517.0516.5416.7116.71-1.65%372,398
Oct 16, 202416.6217.4916.6116.9916.992.85%638,209
Oct 15, 202416.4116.6916.4116.5216.520.85%448,963
Oct 14, 202416.4516.5916.3716.3816.38-0.06%299,819
Oct 11, 202416.0416.4516.0416.3916.391.99%312,856
Oct 10, 202416.5616.6315.4016.0716.07-4.35%946,446
Oct 9, 202415.9416.8115.8716.8016.805.79%1,047,298
Oct 8, 202416.0216.0715.7915.8815.88-0.50%320,308
Oct 7, 202416.0316.1515.7315.9615.96-0.44%621,051
Oct 4, 202415.7516.0715.6316.0316.033.55%360,182
Oct 3, 202415.5515.6915.3715.4815.48-0.58%292,562
Oct 2, 202415.4015.8615.4015.5715.57-0.06%269,699
Oct 1, 202415.6515.6615.3815.5815.58-1.02%420,037
Sep 30, 202415.3415.8115.2915.7415.742.01%559,235
Sep 27, 202415.5715.8115.3615.4315.43-0.58%368,984
Sep 26, 202415.5315.7715.4515.5215.520.78%563,766
Sep 25, 202415.2615.5315.1815.4015.400.72%406,617
Sep 24, 202415.3815.4815.2515.2915.29-0.65%383,910
Sep 23, 202415.7515.9315.3715.3915.39-2.10%600,230
Sep 20, 202415.5515.8315.5215.7215.720.38%2,764,646
Sep 19, 202415.9515.9515.6015.6615.660.90%571,657
Sep 18, 202415.4615.7815.4015.5215.520.32%428,988
Sep 17, 202415.6215.8215.4415.4715.47-0.26%398,030
Sep 16, 202415.2315.6015.2115.5115.512.44%488,527
Sep 13, 202415.1815.4415.0615.1415.140.87%451,140
Sep 12, 202414.7015.1114.6715.0115.012.18%572,611
Sep 11, 202414.7314.7914.3314.6914.69-0.68%357,937
Sep 10, 202414.6214.8514.4314.7914.791.51%507,515
Sep 9, 202414.8015.1914.5514.5714.57-0.95%577,323
Sep 6, 202415.3015.5214.7014.7114.71-4.48%722,209