BrightView Holdings, Inc. (BV)
NYSE: BV · Real-Time Price · USD
14.06
-0.09 (-0.64%)
At close: Jul 24, 2026, 4:00 PM EDT
13.81
-0.25 (-1.78%)
After-hours: Jul 24, 2026, 7:34 PM EDT
BrightView Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 11.98 | 12.15 | 11.93 | 12.02 | 12.02 | 0.17% | 665,463 |
| Jun 2, 2026 | 12.18 | 12.19 | 11.70 | 12.00 | 12.00 | -1.80% | 931,040 |
| Jun 1, 2026 | 12.22 | 12.36 | 12.02 | 12.22 | 12.22 | -1.13% | 542,061 |
| May 29, 2026 | 12.86 | 12.92 | 12.31 | 12.36 | 12.36 | -3.81% | 732,746 |
| May 28, 2026 | 12.77 | 12.96 | 12.65 | 12.85 | 12.85 | -0.16% | 356,902 |
| May 27, 2026 | 12.87 | 12.95 | 12.70 | 12.87 | 12.87 | 0.70% | 342,888 |
| May 26, 2026 | 12.75 | 12.83 | 12.60 | 12.78 | 12.78 | 1.51% | 493,410 |
| May 22, 2026 | 12.54 | 12.70 | 12.47 | 12.59 | 12.59 | 0.56% | 337,652 |
| May 21, 2026 | 12.22 | 12.55 | 12.15 | 12.52 | 12.52 | 0.97% | 407,237 |
| May 20, 2026 | 12.09 | 12.42 | 11.98 | 12.40 | 12.40 | 3.33% | 496,406 |
| May 19, 2026 | 12.70 | 12.71 | 11.98 | 12.00 | 12.00 | -6.10% | 547,607 |
| May 18, 2026 | 12.59 | 12.84 | 12.54 | 12.78 | 12.78 | 1.67% | 481,640 |
| May 15, 2026 | 12.66 | 12.80 | 12.50 | 12.57 | 12.57 | -1.49% | 700,847 |
| May 14, 2026 | 12.39 | 12.85 | 12.39 | 12.76 | 12.76 | 1.67% | 798,845 |
| May 13, 2026 | 12.44 | 12.75 | 12.30 | 12.55 | 12.55 | -2.33% | 594,778 |