BrightView Holdings, Inc. (BV)
NYSE: BV · Real-Time Price · USD
13.44
-0.46 (-3.31%)
At close: Oct 6, 2025, 4:00 PM EDT
13.44
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT
BrightView Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.91 | 13.91 | 13.40 | 13.44 | 13.44 | -3.31% | 788,249 |
| Oct 3, 2025 | 13.70 | 14.03 | 13.63 | 13.90 | 13.90 | 1.91% | 660,624 |
| Oct 2, 2025 | 13.68 | 13.73 | 13.46 | 13.64 | 13.64 | -0.44% | 599,219 |
| Oct 1, 2025 | 13.37 | 13.80 | 13.26 | 13.70 | 13.70 | 2.24% | 1,183,750 |
| Sep 30, 2025 | 13.16 | 13.40 | 13.14 | 13.40 | 13.40 | 1.36% | 1,069,670 |
| Sep 29, 2025 | 13.35 | 13.36 | 13.15 | 13.22 | 13.22 | -0.45% | 623,964 |
| Sep 26, 2025 | 13.05 | 13.38 | 13.00 | 13.28 | 13.28 | 2.08% | 560,690 |
| Sep 25, 2025 | 13.14 | 13.14 | 13.00 | 13.01 | 13.01 | -1.14% | 632,846 |
| Sep 24, 2025 | 13.18 | 13.25 | 13.09 | 13.16 | 13.16 | -0.45% | 472,985 |
| Sep 23, 2025 | 13.38 | 13.52 | 13.19 | 13.22 | 13.22 | -1.12% | 650,026 |
| Sep 22, 2025 | 13.33 | 13.46 | 13.11 | 13.37 | 13.37 | 0.07% | 716,543 |
| Sep 19, 2025 | 13.70 | 13.76 | 13.34 | 13.36 | 13.36 | -1.98% | 2,471,686 |
| Sep 18, 2025 | 13.42 | 13.68 | 13.30 | 13.63 | 13.63 | 2.17% | 1,041,370 |
| Sep 17, 2025 | 13.62 | 13.82 | 13.31 | 13.34 | 13.34 | -1.69% | 812,985 |
| Sep 16, 2025 | 13.66 | 13.79 | 13.48 | 13.57 | 13.57 | -0.22% | 895,940 |
| Sep 15, 2025 | 13.88 | 13.90 | 13.44 | 13.60 | 13.60 | -2.16% | 982,680 |
| Sep 12, 2025 | 14.18 | 14.25 | 13.90 | 13.90 | 13.90 | -1.84% | 585,792 |
| Sep 11, 2025 | 13.93 | 14.26 | 13.89 | 14.16 | 14.16 | 2.24% | 940,092 |
| Sep 10, 2025 | 13.69 | 13.95 | 13.63 | 13.85 | 13.85 | 0.95% | 926,227 |
| Sep 9, 2025 | 14.27 | 14.47 | 13.17 | 13.72 | 13.72 | -4.19% | 1,574,686 |
| Sep 8, 2025 | 14.40 | 14.40 | 14.17 | 14.32 | 14.32 | -0.28% | 1,040,835 |
| Sep 5, 2025 | 14.51 | 14.60 | 14.29 | 14.36 | 14.36 | -0.49% | 591,301 |
| Sep 4, 2025 | 14.31 | 14.44 | 14.20 | 14.43 | 14.43 | 0.98% | 977,344 |
| Sep 3, 2025 | 14.31 | 14.37 | 14.19 | 14.29 | 14.29 | - | 713,375 |
| Sep 2, 2025 | 14.23 | 14.41 | 14.13 | 14.29 | 14.29 | -0.76% | 864,366 |
| Aug 29, 2025 | 14.60 | 14.60 | 14.31 | 14.40 | 14.40 | -1.03% | 722,249 |
| Aug 28, 2025 | 14.59 | 14.71 | 14.43 | 14.55 | 14.55 | -1.95% | 1,436,752 |
| Aug 27, 2025 | 14.60 | 14.85 | 14.54 | 14.84 | 14.84 | 1.57% | 738,878 |
| Aug 26, 2025 | 14.58 | 14.84 | 14.45 | 14.61 | 14.61 | -0.14% | 795,436 |
| Aug 25, 2025 | 14.87 | 14.93 | 14.60 | 14.63 | 14.63 | -1.68% | 650,685 |
| Aug 22, 2025 | 14.69 | 15.25 | 14.63 | 14.88 | 14.88 | 1.29% | 935,531 |
| Aug 21, 2025 | 14.48 | 14.77 | 14.47 | 14.69 | 14.69 | 1.17% | 419,420 |
| Aug 20, 2025 | 14.69 | 14.75 | 14.47 | 14.52 | 14.52 | -0.82% | 446,348 |
| Aug 19, 2025 | 14.46 | 14.71 | 14.44 | 14.64 | 14.64 | 1.24% | 763,651 |
| Aug 18, 2025 | 14.53 | 14.70 | 14.44 | 14.46 | 14.46 | -0.75% | 736,315 |
| Aug 15, 2025 | 14.82 | 14.82 | 14.55 | 14.57 | 14.57 | -1.49% | 550,649 |
| Aug 14, 2025 | 14.92 | 14.94 | 14.37 | 14.79 | 14.79 | -1.66% | 1,283,075 |
| Aug 13, 2025 | 15.16 | 15.20 | 14.87 | 15.04 | 15.04 | -0.66% | 882,437 |
| Aug 12, 2025 | 15.06 | 15.40 | 14.88 | 15.14 | 15.14 | 1.00% | 881,026 |
| Aug 11, 2025 | 15.15 | 15.44 | 14.98 | 14.99 | 14.99 | -1.25% | 1,581,078 |
| Aug 8, 2025 | 15.30 | 15.82 | 15.11 | 15.18 | 15.18 | -0.98% | 1,682,889 |
| Aug 7, 2025 | 15.25 | 15.49 | 14.52 | 15.33 | 15.33 | -5.84% | 2,281,936 |
| Aug 6, 2025 | 16.23 | 16.39 | 15.95 | 16.28 | 16.28 | 0.99% | 1,328,500 |
| Aug 5, 2025 | 15.70 | 16.20 | 15.70 | 16.12 | 16.12 | 3.33% | 756,018 |
| Aug 4, 2025 | 15.56 | 15.74 | 15.48 | 15.60 | 15.60 | 0.78% | 676,402 |
| Aug 1, 2025 | 15.69 | 15.72 | 15.39 | 15.48 | 15.48 | -2.95% | 633,071 |
| Jul 31, 2025 | 15.95 | 16.02 | 15.80 | 15.95 | 15.95 | -0.31% | 522,877 |
| Jul 30, 2025 | 16.19 | 16.25 | 15.90 | 16.00 | 16.00 | -1.23% | 806,383 |
| Jul 29, 2025 | 16.34 | 16.45 | 16.15 | 16.20 | 16.20 | -0.31% | 475,704 |
| Jul 28, 2025 | 16.34 | 16.46 | 16.17 | 16.25 | 16.25 | -0.12% | 506,532 |