BrightView Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.61	11.85	11.61	11.74	-	1.29%	734,729
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
Jul 14, 2026	14.17	14.50	13.74	14.34	14.34	0.07%	1,287,800
Jul 13, 2026	14.36	14.59	14.22	14.33	14.33	0.21%	1,342,246
Jul 10, 2026	14.32	14.43	14.22	14.30	14.30	0.07%	458,126
Jul 9, 2026	14.35	14.40	14.20	14.29	14.29	0.35%	485,920
Jul 8, 2026	14.11	14.25	13.93	14.24	14.24	-0.49%	1,250,746
Jul 7, 2026	14.50	14.50	14.20	14.31	14.31	-0.76%	904,513
Jul 6, 2026	14.31	14.68	14.13	14.42	14.42	0.14%	979,442
Jul 2, 2026	14.44	14.61	14.31	14.40	14.40	-	1,073,526
Jul 1, 2026	14.30	14.76	14.30	14.40	14.40	1.62%	956,297
Jun 30, 2026	14.09	14.20	13.90	14.17	14.17	-0.70%	643,578
Jun 29, 2026	14.60	14.60	14.09	14.27	14.27	-2.46%	1,132,229
Jun 26, 2026	14.36	14.68	14.35	14.63	14.63	1.88%	2,102,087
Jun 25, 2026	14.20	14.57	14.20	14.36	14.36	2.35%	610,589
Jun 24, 2026	13.50	14.03	13.46	14.03	14.03	4.78%	1,007,417
Jun 23, 2026	13.23	13.50	13.18	13.39	13.39	1.52%	555,767
Jun 22, 2026	13.02	13.24	12.95	13.19	13.19	1.07%	711,936
Jun 18, 2026	12.76	13.16	12.66	13.05	13.05	3.33%	956,372
Jun 17, 2026	12.78	13.14	12.57	12.63	12.63	-1.17%	571,111
Jun 16, 2026	12.82	13.00	12.69	12.78	12.78	0.16%	292,743
Jun 15, 2026	13.02	13.11	12.74	12.76	12.76	-1.01%	424,299
Jun 12, 2026	12.79	13.09	12.48	12.89	12.89	1.90%	407,144
Jun 11, 2026	12.95	13.10	12.53	12.65	12.65	-1.79%	617,650
Jun 10, 2026	12.73	13.00	12.65	12.88	12.88	2.06%	599,568
Jun 9, 2026	12.51	12.87	12.42	12.62	12.62	1.77%	510,201
Jun 8, 2026	12.38	12.58	12.37	12.40	12.40	0.65%	445,238
Jun 5, 2026	12.26	12.58	12.21	12.32	12.32	0.82%	334,058
Jun 4, 2026	12.20	12.46	12.02	12.22	12.22	1.66%	830,697