BrightView Holdings, Inc. (BV)

NYSE: BV · Real-Time Price · USD

12.06

+0.21 (1.77%)

At close: Apr 14, 2026, 4:00 PM EDT

12.05

-0.01 (-0.08%)

After-hours: Apr 14, 2026, 7:00 PM EDT

BrightView Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	11.85	12.13	11.80	12.06	12.06	1.77%	370,668
Apr 13, 2026	11.69	11.93	11.59	11.85	11.85	0.59%	521,395
Apr 10, 2026	11.83	11.83	11.71	11.78	11.78	-0.17%	441,800
Apr 9, 2026	11.71	11.86	11.61	11.80	11.80	-0.08%	421,214
Apr 8, 2026	11.86	12.12	11.77	11.81	11.81	3.78%	789,684
Apr 7, 2026	11.64	11.64	11.34	11.38	11.38	-2.82%	488,753
Apr 6, 2026	11.75	11.84	11.61	11.71	11.71	-	387,633
Apr 2, 2026	11.61	11.91	11.52	11.71	11.71	-0.51%	1,076,256
Apr 1, 2026	12.04	12.04	11.77	11.77	11.77	-0.17%	368,735
Mar 31, 2026	11.74	11.94	11.58	11.79	11.79	1.81%	384,043
Mar 30, 2026	11.71	11.73	11.50	11.58	11.58	0.78%	363,315
Mar 27, 2026	11.65	11.66	11.45	11.49	11.49	-1.79%	352,145
Mar 26, 2026	12.08	12.08	11.64	11.70	11.70	-2.26%	331,884
Mar 25, 2026	11.90	11.99	11.65	11.97	11.97	2.48%	357,905
Mar 24, 2026	11.58	11.76	11.49	11.68	11.68	-0.60%	460,528
Mar 23, 2026	11.64	12.01	11.64	11.75	11.75	3.07%	467,498
Mar 20, 2026	11.77	11.80	11.34	11.40	11.40	-2.90%	825,475
Mar 19, 2026	11.74	11.94	11.57	11.74	11.74	-1.26%	366,335
Mar 18, 2026	12.07	12.18	11.86	11.89	11.89	-2.46%	496,663
Mar 17, 2026	12.20	12.44	12.14	12.19	12.19	0.83%	505,436
Mar 16, 2026	11.95	12.21	11.87	12.09	12.09	2.37%	569,495
Mar 13, 2026	11.81	11.96	11.72	11.81	11.81	1.37%	661,678
Mar 12, 2026	11.61	11.79	11.42	11.65	11.65	-0.85%	1,187,548
Mar 11, 2026	12.10	12.19	11.74	11.75	11.75	-3.13%	807,604
Mar 10, 2026	12.39	12.47	12.08	12.13	12.13	-2.80%	861,802
Mar 9, 2026	12.53	12.56	12.06	12.48	12.48	-1.89%	837,158
Mar 6, 2026	13.16	13.24	12.71	12.72	12.72	-4.93%	1,035,558
Mar 5, 2026	13.23	13.46	13.14	13.38	13.38	-0.15%	539,641
Mar 4, 2026	13.65	13.70	13.39	13.40	13.40	-0.67%	479,372
Mar 3, 2026	13.46	13.66	13.11	13.49	13.49	-1.68%	503,055
Mar 2, 2026	13.64	13.82	13.57	13.72	13.72	-0.51%	559,294
Feb 27, 2026	13.75	13.98	13.60	13.79	13.79	-0.72%	485,812
Feb 26, 2026	14.22	14.22	13.61	13.89	13.89	-1.63%	577,812
Feb 25, 2026	13.83	14.21	13.71	14.12	14.12	2.54%	946,699
Feb 24, 2026	13.57	13.81	13.48	13.77	13.77	1.62%	735,999
Feb 23, 2026	13.80	13.80	13.44	13.55	13.55	-2.02%	492,212
Feb 20, 2026	13.78	13.98	13.69	13.83	13.83	-0.07%	340,657
Feb 19, 2026	13.63	13.87	13.51	13.84	13.84	1.10%	301,442
Feb 18, 2026	13.61	13.88	13.54	13.69	13.69	0.59%	336,352
Feb 17, 2026	13.61	13.75	13.42	13.61	13.61	-0.44%	407,730
Feb 13, 2026	13.20	13.72	13.00	13.67	13.67	3.72%	886,004
Feb 12, 2026	14.03	14.19	13.12	13.18	13.18	-5.72%	772,093
Feb 11, 2026	13.91	14.09	13.75	13.98	13.98	0.58%	662,923
Feb 10, 2026	13.49	13.96	13.45	13.90	13.90	3.35%	632,238
Feb 9, 2026	13.48	13.52	13.27	13.45	13.45	-0.74%	395,429
Feb 6, 2026	13.03	13.61	12.94	13.55	13.55	4.88%	1,096,400
Feb 5, 2026	12.59	13.01	12.45	12.92	12.92	1.73%	882,584
Feb 4, 2026	12.79	13.50	12.37	12.70	12.70	-6.96%	1,324,859
Feb 3, 2026	13.77	13.83	13.51	13.65	13.65	-1.09%	773,088
Feb 2, 2026	13.64	13.94	13.59	13.80	13.80	3.29%	812,167