Skip to main content
logo
BrightView Holdings, Inc. (BV)
NYSE: BV · Real-Time Price · USD
13.12
-0.16 (-1.20%)
At close: Oct 27, 2025, 4:00 PM EDT
13.12
0.00 (0.00%)
After-hours: Oct 27, 2025, 7:00 PM EDT

BrightView Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202513.3713.3713.1713.19--0.68%199,929
Oct 24, 202513.1813.3513.0813.2813.281.76%1,121,852
Oct 23, 202513.0313.1612.9713.0513.050.69%657,939
Oct 22, 202513.2513.2612.9112.9612.96-2.04%1,050,305
Oct 21, 202513.1413.2613.0513.2313.230.76%658,534
Oct 20, 202512.9913.1412.9113.1313.131.70%700,492
Oct 17, 202513.1113.3112.8912.9112.91-2.57%607,991
Oct 16, 202513.3713.3713.1513.2513.25-0.75%576,096
Oct 15, 202513.2013.3613.1613.3513.351.29%627,799
Oct 14, 202512.8113.2412.8113.1813.182.33%689,573
Oct 13, 202512.8113.0512.7612.8812.881.34%536,051
Oct 10, 202512.9413.1412.6712.7112.71-1.70%718,297
Oct 9, 202513.2713.3012.8812.9312.93-2.85%552,068
Oct 8, 202513.2813.4113.1213.3113.310.91%901,398
Oct 7, 202513.4513.5413.1613.1913.19-1.86%655,386
Oct 6, 202513.9113.9113.4013.4413.44-3.31%788,249
Oct 3, 202513.7014.0313.6313.9013.901.91%660,624
Oct 2, 202513.6813.7313.4613.6413.64-0.44%599,219
Oct 1, 202513.3713.8013.2613.7013.702.24%1,183,750
Sep 30, 202513.1613.4013.1413.4013.401.36%1,069,670
Sep 29, 202513.3513.3613.1513.2213.22-0.45%623,964
Sep 26, 202513.0513.3813.0013.2813.282.08%560,690
Sep 25, 202513.1413.1413.0013.0113.01-1.14%632,846
Sep 24, 202513.1813.2513.0913.1613.16-0.45%472,985
Sep 23, 202513.3813.5213.1913.2213.22-1.12%650,026
Sep 22, 202513.3313.4613.1113.3713.370.07%716,543
Sep 19, 202513.7013.7613.3413.3613.36-1.98%2,471,686
Sep 18, 202513.4213.6813.3013.6313.632.17%1,041,370
Sep 17, 202513.6213.8213.3113.3413.34-1.69%812,985
Sep 16, 202513.6613.7913.4813.5713.57-0.22%895,940
Sep 15, 202513.8813.9013.4413.6013.60-2.16%982,680
Sep 12, 202514.1814.2513.9013.9013.90-1.84%585,792
Sep 11, 202513.9314.2613.8914.1614.162.24%940,092
Sep 10, 202513.6913.9513.6313.8513.850.95%926,227
Sep 9, 202514.2714.4713.1713.7213.72-4.19%1,574,686
Sep 8, 202514.4014.4014.1714.3214.32-0.28%1,040,835
Sep 5, 202514.5114.6014.2914.3614.36-0.49%591,301
Sep 4, 202514.3114.4414.2014.4314.430.98%977,344
Sep 3, 202514.3114.3714.1914.2914.29-713,375
Sep 2, 202514.2314.4114.1314.2914.29-0.76%864,366
Aug 29, 202514.6014.6014.3114.4014.40-1.03%722,249
Aug 28, 202514.5914.7114.4314.5514.55-1.95%1,436,752
Aug 27, 202514.6014.8514.5414.8414.841.57%738,878
Aug 26, 202514.5814.8414.4514.6114.61-0.14%795,436
Aug 25, 202514.8714.9314.6014.6314.63-1.68%650,685
Aug 22, 202514.6915.2514.6314.8814.881.29%935,531
Aug 21, 202514.4814.7714.4714.6914.691.17%419,420
Aug 20, 202514.6914.7514.4714.5214.52-0.82%446,348
Aug 19, 202514.4614.7114.4414.6414.641.24%763,651
Aug 18, 202514.5314.7014.4414.4614.46-0.75%736,315