BrightView Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	12.41	12.66	12.36	12.50	12.50	1.30%	1,048,938
Nov 24, 2025	12.14	12.37	12.00	12.34	12.34	1.31%	892,349
Nov 21, 2025	11.76	12.56	11.76	12.18	12.18	3.75%	1,848,751
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