BrightView Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	12.09	12.09	11.77	11.78	11.78	-2.73%	932,039
Nov 2, 2026	11.89	12.29	11.78	12.11	12.11	2.89%	1,065,891
Oct 30, 2026	11.63	11.88	11.51	11.77	11.77	1.55%	948,134
Oct 29, 2026	11.06	11.60	10.89	11.59	11.59	6.72%	1,179,728
Oct 28, 2026	10.90	10.99	10.76	10.86	10.86	0.18%	850,666
Oct 27, 2026	10.82	10.89	10.64	10.84	10.84	1.12%	831,131
Oct 26, 2026	10.54	10.80	10.52	10.72	10.72	1.23%	692,850
Oct 23, 2026	10.64	10.73	10.47	10.59	10.59	-1.49%	634,912
Oct 22, 2026	10.41	10.79	10.24	10.75	10.75	3.07%	622,124
Oct 21, 2026	10.56	10.62	10.33	10.43	10.43	-0.76%	726,396
Oct 20, 2026	10.58	10.68	10.49	10.51	10.51	0.38%	437,962
Oct 19, 2026	10.54	10.59	10.37	10.47	10.47	-0.66%	430,576
Oct 16, 2026	10.60	10.72	10.54	10.54	10.54	0.09%	787,869
Oct 15, 2026	10.68	10.84	10.49	10.53	10.53	-0.38%	713,485
Oct 14, 2026	10.71	10.81	10.51	10.57	10.57	-2.13%	878,095
Oct 13, 2026	10.90	10.95	10.75	10.80	10.80	0.19%	1,033,233
Oct 12, 2026	10.71	10.89	10.60	10.78	10.78	1.03%	1,038,801
Oct 9, 2026	10.53	10.71	10.34	10.67	10.67	2.01%	927,040
Oct 8, 2026	10.37	10.52	10.26	10.46	10.46	0.58%	1,249,244
Oct 7, 2026	10.42	10.52	10.35	10.40	10.40	-0.86%	1,457,678
Oct 6, 2026	10.32	10.57	10.28	10.49	10.49	2.84%	793,445
Oct 5, 2026	10.30	10.39	10.13	10.20	10.20	-0.78%	1,012,890
Oct 2, 2026	10.31	10.37	10.22	10.28	10.28	1.18%	977,331
Oct 1, 2026	10.11	10.49	9.88	10.16	10.16	1.60%	754,666
Sep 30, 2026	10.11	10.17	9.95	10.00	10.00	-0.60%	1,016,304
Sep 29, 2026	10.18	10.31	10.01	10.06	10.06	-1.95%	540,456
Sep 28, 2026	10.31	10.41	10.10	10.26	10.26	-1.44%	628,645
Sep 25, 2026	9.97	10.43	9.86	10.41	10.41	5.05%	1,478,323
Sep 24, 2026	10.09	10.17	9.82	9.91	9.91	-2.27%	1,337,837
Sep 23, 2026	10.64	10.64	10.11	10.14	10.14	-4.97%	633,550
Sep 22, 2026	10.83	10.87	10.67	10.67	10.67	0.28%	641,534
Sep 21, 2026	10.76	10.77	10.59	10.64	10.64	-0.09%	922,247
Sep 18, 2026	10.80	10.83	10.65	10.65	10.65	-1.93%	1,230,855
Sep 17, 2026	11.02	11.14	10.83	10.86	10.86	-	732,666
Sep 16, 2026	10.89	11.13	10.85	10.86	10.86	-0.37%	733,055
Sep 15, 2026	11.22	11.22	10.90	10.90	10.90	-3.11%	706,803
Sep 14, 2026	11.35	11.35	11.04	11.25	11.25	0.54%	1,669,433
Sep 11, 2026	11.18	11.27	11.05	11.19	11.19	1.73%	1,337,551
Sep 10, 2026	11.19	11.36	10.92	11.00	11.00	-2.74%	1,065,998
Sep 9, 2026	11.32	11.34	11.00	11.31	11.31	1.16%	975,941
Sep 8, 2026	11.30	11.45	11.16	11.18	11.18	-1.58%	605,588
Sep 4, 2026	11.21	11.38	11.08	11.36	11.36	0.26%	628,089
Sep 3, 2026	11.31	11.49	11.20	11.33	11.33	0.80%	757,957
Sep 2, 2026	11.16	11.38	10.96	11.24	11.24	1.26%	807,509
Sep 1, 2026	11.04	11.21	11.01	11.10	11.10	-0.09%	517,264
Aug 31, 2026	11.12	11.31	11.08	11.11	11.11	-0.98%	697,215
Aug 28, 2026	11.09	11.35	11.03	11.22	11.22	1.26%	801,803
Aug 27, 2026	11.00	11.16	10.91	11.08	11.08	0.36%	803,237
Aug 26, 2026	11.18	11.22	10.95	11.04	11.04	-0.99%	811,372
Aug 25, 2026	11.01	11.19	10.89	11.15	11.15	1.92%	805,511