BrightView Holdings, Inc. (BV)
NYSE: BV · Real-Time Price · USD
10.14
-0.53 (-4.97%)
At close: Sep 23, 2026, 4:00 PM EDT
10.14
0.00 (0.00%)
After-hours: Sep 23, 2026, 6:30 PM EDT
BrightView Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 11.38 | 11.51 | 10.91 | 10.94 | 10.94 | -3.19% | 821,379 |
| Aug 21, 2026 | 11.30 | 11.48 | 11.18 | 11.30 | 11.30 | 1.35% | 942,085 |
| Aug 20, 2026 | 11.50 | 11.50 | 11.15 | 11.15 | 11.15 | -3.13% | 540,452 |
| Aug 19, 2026 | 11.63 | 11.90 | 11.50 | 11.51 | 11.51 | 0.09% | 840,512 |
| Aug 18, 2026 | 11.39 | 11.55 | 11.29 | 11.50 | 11.50 | 1.32% | 761,425 |
| Aug 17, 2026 | 11.63 | 11.71 | 11.33 | 11.35 | 11.35 | -3.32% | 800,976 |
| Aug 14, 2026 | 11.59 | 11.86 | 11.59 | 11.74 | 11.74 | 1.29% | 958,368 |
| Aug 13, 2026 | 11.71 | 11.84 | 11.57 | 11.59 | 11.59 | 0.09% | 1,023,556 |
| Aug 12, 2026 | 11.47 | 11.61 | 11.22 | 11.58 | 11.58 | 2.48% | 1,843,380 |
| Aug 11, 2026 | 11.27 | 11.35 | 11.12 | 11.30 | 11.30 | 0.18% | 1,041,804 |
| Aug 10, 2026 | 11.40 | 11.57 | 11.28 | 11.28 | 11.28 | -1.48% | 1,398,278 |
| Aug 7, 2026 | 11.47 | 11.58 | 11.26 | 11.45 | 11.45 | 4.66% | 1,526,326 |
| Aug 6, 2026 | 10.42 | 11.38 | 10.42 | 10.94 | 10.94 | 3.21% | 1,994,561 |
| Aug 5, 2026 | 11.00 | 11.16 | 10.43 | 10.60 | 10.60 | -19.21% | 7,367,519 |
| Aug 4, 2026 | 13.63 | 13.63 | 12.92 | 13.12 | 13.12 | -2.74% | 1,499,404 |
| Aug 3, 2026 | 13.24 | 13.52 | 13.20 | 13.49 | 13.49 | 3.45% | 634,464 |
| Jul 31, 2026 | 13.27 | 13.28 | 12.87 | 13.04 | 13.04 | -1.14% | 775,472 |
| Jul 30, 2026 | 13.51 | 13.68 | 13.05 | 13.19 | 13.19 | -0.98% | 655,515 |
| Jul 29, 2026 | 13.92 | 14.02 | 13.15 | 13.32 | 13.32 | -4.86% | 1,005,035 |
| Jul 28, 2026 | 14.35 | 14.58 | 13.99 | 14.00 | 14.00 | -1.55% | 533,179 |
| Jul 27, 2026 | 14.20 | 14.37 | 14.19 | 14.22 | 14.22 | 1.14% | 544,255 |
| Jul 24, 2026 | 14.19 | 14.34 | 14.01 | 14.06 | 14.06 | -0.64% | 728,094 |
| Jul 23, 2026 | 14.07 | 14.26 | 14.02 | 14.15 | 14.15 | -0.98% | 882,891 |
| Jul 22, 2026 | 14.16 | 14.33 | 14.02 | 14.29 | 14.29 | 1.56% | 707,557 |
| Jul 21, 2026 | 14.10 | 14.23 | 14.03 | 14.07 | 14.07 | -0.85% | 450,321 |
| Jul 20, 2026 | 14.53 | 14.53 | 14.13 | 14.19 | 14.19 | -2.27% | 630,560 |
| Jul 17, 2026 | 14.73 | 15.00 | 14.50 | 14.52 | 14.52 | -2.22% | 638,483 |
| Jul 16, 2026 | 14.53 | 14.98 | 14.40 | 14.85 | 14.85 | 3.12% | 1,378,329 |
| Jul 15, 2026 | 14.47 | 14.87 | 14.39 | 14.40 | 14.40 | 0.42% | 2,082,536 |