BrightView Holdings, Inc. (BV)
NYSE: BV · Real-Time Price · USD
11.33
+0.09 (0.80%)
At close: Sep 3, 2026, 4:00 PM EDT
11.33
0.00 (0.00%)
After-hours: Sep 3, 2026, 4:20 PM EDT
BrightView Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11.42 | 11.43 | 11.23 | 11.29 | - | 0.44% | 492,900 |
| 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 |
| 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 |