BrightView Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	13.48	13.52	13.27	13.45	13.45	-0.74%	395,429
Feb 6, 2026	13.03	13.61	12.94	13.55	13.55	4.88%	1,096,400
Feb 5, 2026	12.59	13.01	12.45	12.92	12.92	1.73%	882,584
Feb 4, 2026	12.79	13.50	12.37	12.70	12.70	-6.96%	1,324,859
Feb 3, 2026	13.77	13.83	13.51	13.65	13.65	-1.09%	773,088
Feb 2, 2026	13.64	13.94	13.59	13.80	13.80	3.29%	812,167
Jan 30, 2026	13.12	13.50	13.12	13.36	13.36	0.68%	669,610
Jan 29, 2026	13.13	13.27	13.07	13.27	13.27	1.14%	441,939
Jan 28, 2026	13.16	13.21	13.03	13.12	13.12	-0.46%	417,409
Jan 27, 2026	13.19	13.32	13.09	13.18	13.18	-0.38%	437,093
Jan 26, 2026	13.26	13.33	13.07	13.23	13.23	0.15%	439,525
Jan 23, 2026	13.58	13.58	13.15	13.21	13.21	-2.87%	436,563
Jan 22, 2026	13.52	13.69	13.51	13.60	13.60	0.82%	529,958
Jan 21, 2026	13.11	13.54	13.11	13.49	13.49	3.21%	673,330
Jan 20, 2026	13.05	13.16	12.88	13.07	13.07	-1.06%	432,224
Jan 16, 2026	13.26	13.32	13.14	13.21	13.21	-0.75%	536,421
Jan 15, 2026	12.96	13.38	12.94	13.31	13.31	3.02%	471,012
Jan 14, 2026	12.90	13.02	12.79	12.92	12.92	0.31%	605,159
Jan 13, 2026	13.08	13.15	12.86	12.88	12.88	-1.53%	406,308
Jan 12, 2026	13.01	13.19	13.01	13.08	13.08	-0.53%	373,107
Jan 9, 2026	13.05	13.21	12.97	13.15	13.15	1.08%	457,868
Jan 8, 2026	12.80	13.14	12.80	13.01	13.01	0.62%	530,981
Jan 7, 2026	13.02	13.10	12.80	12.93	12.93	-0.61%	405,438
Jan 6, 2026	12.89	13.04	12.79	13.01	13.01	0.23%	593,628
Jan 5, 2026	12.57	13.13	12.54	12.98	12.98	3.02%	479,245
Jan 2, 2026	12.66	12.77	12.51	12.60	12.60	-0.55%	596,248
Dec 31, 2025	12.71	12.72	12.60	12.67	12.67	-0.08%	713,631
Dec 30, 2025	12.76	12.80	12.68	12.68	12.68	-0.63%	317,618
Dec 29, 2025	12.88	12.93	12.72	12.76	12.76	-0.78%	311,150
Dec 26, 2025	12.86	13.05	12.75	12.86	12.86	-0.46%	273,652
Dec 24, 2025	12.82	12.93	12.75	12.92	12.92	1.10%	217,522
Dec 23, 2025	12.77	12.82	12.64	12.78	12.78	0.24%	558,699
Dec 22, 2025	12.76	12.88	12.67	12.75	12.75	0.16%	396,394
Dec 19, 2025	12.65	12.81	12.61	12.73	12.73	0.08%	978,014
Dec 18, 2025	13.01	13.05	12.64	12.72	12.72	-1.24%	722,400
Dec 17, 2025	12.73	13.02	12.63	12.88	12.88	1.18%	757,174
Dec 16, 2025	12.82	12.88	12.69	12.73	12.73	-0.70%	583,474
Dec 15, 2025	12.95	13.03	12.67	12.82	12.82	0.08%	741,245
Dec 12, 2025	12.96	13.05	12.81	12.81	12.81	-1.16%	993,785
Dec 11, 2025	12.66	12.99	12.66	12.96	12.96	1.73%	695,921
Dec 10, 2025	12.46	12.81	12.46	12.74	12.74	2.00%	645,759
Dec 9, 2025	12.34	12.56	12.34	12.49	12.49	0.40%	637,658
Dec 8, 2025	12.54	12.59	12.37	12.44	12.44	-1.03%	667,762
Dec 5, 2025	12.50	12.68	12.40	12.57	12.57	0.08%	653,129
Dec 4, 2025	12.71	12.91	12.53	12.56	12.56	-1.72%	1,085,718
Dec 3, 2025	12.77	12.98	12.72	12.78	12.78	-	683,407
Dec 2, 2025	12.87	12.97	12.74	12.78	12.78	0.16%	677,729
Dec 1, 2025	12.51	12.83	12.51	12.76	12.76	1.11%	741,261
Nov 28, 2025	12.62	12.75	12.54	12.62	12.62	-0.08%	384,548
Nov 26, 2025	12.50	12.79	12.49	12.63	12.63	1.04%	717,734