BrightView Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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