BrightView Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	13.64	13.82	13.57	13.72	13.72	-0.51%	559,294
Feb 27, 2026	13.75	13.98	13.60	13.79	13.79	-0.72%	485,812
Feb 26, 2026	14.22	14.22	13.61	13.89	13.89	-1.63%	577,812
Feb 25, 2026	13.83	14.21	13.71	14.12	14.12	2.54%	946,699
Feb 24, 2026	13.57	13.81	13.48	13.77	13.77	1.62%	735,999
Feb 23, 2026	13.80	13.80	13.44	13.55	13.55	-2.02%	492,212
Feb 20, 2026	13.78	13.98	13.69	13.83	13.83	-0.07%	340,657
Feb 19, 2026	13.63	13.87	13.51	13.84	13.84	1.10%	301,442
Feb 18, 2026	13.61	13.88	13.54	13.69	13.69	0.59%	336,352
Feb 17, 2026	13.61	13.75	13.42	13.61	13.61	-0.44%	407,730
Feb 13, 2026	13.20	13.72	13.00	13.67	13.67	3.72%	886,004
Feb 12, 2026	14.03	14.19	13.12	13.18	13.18	-5.72%	772,093
Feb 11, 2026	13.91	14.09	13.75	13.98	13.98	0.58%	662,923
Feb 10, 2026	13.49	13.96	13.45	13.90	13.90	3.35%	632,238
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