BrightView Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	10.71	10.81	10.54	10.53	10.53	-2.50%	189,038
Oct 13, 2026	10.90	10.95	10.75	10.80	10.80	0.19%	1,033,233
Oct 12, 2026	10.71	10.89	10.60	10.78	10.78	1.03%	1,038,801
Oct 9, 2026	10.53	10.71	10.34	10.67	10.67	2.01%	927,040
Oct 8, 2026	10.37	10.52	10.26	10.46	10.46	0.58%	1,249,244
Oct 7, 2026	10.42	10.52	10.35	10.40	10.40	-0.86%	1,457,678
Oct 6, 2026	10.32	10.57	10.28	10.49	10.49	2.84%	793,445
Oct 5, 2026	10.30	10.39	10.13	10.20	10.20	-0.78%	1,012,890
Oct 2, 2026	10.31	10.37	10.22	10.28	10.28	1.18%	977,331
Oct 1, 2026	10.11	10.49	9.88	10.16	10.16	1.60%	754,666
Sep 30, 2026	10.11	10.17	9.95	10.00	10.00	-0.60%	1,016,304
Sep 29, 2026	10.18	10.31	10.01	10.06	10.06	-1.95%	540,456
Sep 28, 2026	10.31	10.41	10.10	10.26	10.26	-1.44%	628,645
Sep 25, 2026	9.97	10.43	9.86	10.41	10.41	5.05%	1,478,323
Sep 24, 2026	10.09	10.17	9.82	9.91	9.91	-2.27%	1,337,837
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