Skip to main content
BrightView Holdings, Inc. (BV)
NYSE: BV · Real-Time Price · USD
12.57
+0.01 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

BrightView Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.5012.6812.4012.5712.570.08%653,061
Dec 4, 202512.7112.9112.5312.5612.56-1.72%1,085,718
Dec 3, 202512.7712.9812.7212.7812.78-682,510
Dec 2, 202512.8712.9712.7412.7812.780.16%672,270
Dec 1, 202512.5112.8312.5112.7612.761.11%729,506
Nov 28, 202512.6212.7512.5412.6212.62-0.08%377,548
Nov 26, 202512.5012.7912.4912.6312.631.04%683,885
Nov 25, 202512.4112.6612.3612.5012.501.30%1,020,338
Nov 24, 202512.1412.3712.0012.3412.341.31%886,243
Nov 21, 202511.7612.5611.7612.1812.183.75%1,840,130
Nov 20, 202511.0611.9311.0611.7411.74-0.93%1,842,068
Nov 19, 202511.8712.0711.6411.8511.85-0.34%1,685,711
Nov 18, 202511.7211.9211.7211.8911.890.59%950,949
Nov 17, 202512.1012.1411.8211.8211.82-2.96%586,998
Nov 14, 202512.1712.2511.9912.1812.18-0.41%758,983
Nov 13, 202512.3212.4712.1812.2312.23-1.61%595,285
Nov 12, 202512.1712.5012.0012.4312.432.05%731,632
Nov 11, 202511.9212.2311.8212.1812.182.53%927,355
Nov 10, 202511.8911.9111.7111.8811.880.51%1,009,341
Nov 7, 202511.8811.9611.7111.8211.82-0.59%529,103
Nov 6, 202512.2612.2611.8711.8911.89-3.02%467,637
Nov 5, 202512.1612.2712.0412.2612.260.49%668,059
Nov 4, 202512.1512.2612.1112.2012.20-0.25%547,079
Nov 3, 202512.3012.3412.1012.2312.23-0.73%724,466
Oct 31, 202512.3412.4412.1412.3212.32-0.65%844,783
Oct 30, 202512.3812.6012.2112.4012.40-1.04%816,838
Oct 29, 202512.9613.1212.4012.5312.53-3.47%930,671
Oct 28, 202513.0613.1412.9712.9812.98-1.07%867,019
Oct 27, 202513.3713.3713.0713.1213.12-1.20%736,964
Oct 24, 202513.1813.3513.0813.2813.281.76%1,121,852
Oct 23, 202513.0313.1612.9713.0513.050.69%657,939
Oct 22, 202513.2513.2612.9112.9612.96-2.04%1,050,305
Oct 21, 202513.1413.2613.0513.2313.230.76%658,534
Oct 20, 202512.9913.1412.9113.1313.131.70%700,492
Oct 17, 202513.1113.3112.8912.9112.91-2.57%607,991
Oct 16, 202513.3713.3713.1513.2513.25-0.75%576,096
Oct 15, 202513.2013.3613.1613.3513.351.29%627,799
Oct 14, 202512.8113.2412.8113.1813.182.33%689,573
Oct 13, 202512.8113.0512.7612.8812.881.34%536,051
Oct 10, 202512.9413.1412.6712.7112.71-1.70%718,297
Oct 9, 202513.2713.3012.8812.9312.93-2.85%552,068
Oct 8, 202513.2813.4113.1213.3113.310.91%901,398
Oct 7, 202513.4513.5413.1613.1913.19-1.86%655,386
Oct 6, 202513.9113.9113.4013.4413.44-3.31%788,249
Oct 3, 202513.7014.0313.6313.9013.901.91%660,624
Oct 2, 202513.6813.7313.4613.6413.64-0.44%599,219
Oct 1, 202513.3713.8013.2613.7013.702.24%1,183,750
Sep 30, 202513.1613.4013.1413.4013.401.36%1,069,670
Sep 29, 202513.3513.3613.1513.2213.22-0.45%623,964
Sep 26, 202513.0513.3813.0013.2813.282.08%560,690
Sep 25, 202513.1413.1413.0013.0113.01-1.14%632,846
Sep 24, 202513.1813.2513.0913.1613.16-0.45%472,985
Sep 23, 202513.3813.5213.1913.2213.22-1.12%650,026
Sep 22, 202513.3313.4613.1113.3713.370.07%716,543
Sep 19, 202513.7013.7613.3413.3613.36-1.98%2,471,686
Sep 18, 202513.4213.6813.3013.6313.632.17%1,041,370
Sep 17, 202513.6213.8213.3113.3413.34-1.69%812,985
Sep 16, 202513.6613.7913.4813.5713.57-0.22%895,940
Sep 15, 202513.8813.9013.4413.6013.60-2.16%982,680
Sep 12, 202514.1814.2513.9013.9013.90-1.84%585,792
Sep 11, 202513.9314.2613.8914.1614.162.24%940,092
Sep 10, 202513.6913.9513.6313.8513.850.95%926,227
Sep 9, 202514.2714.4713.1713.7213.72-4.19%1,574,686
Sep 8, 202514.4014.4014.1714.3214.32-0.28%1,040,835
Sep 5, 202514.5114.6014.2914.3614.36-0.49%591,301
Sep 4, 202514.3114.4414.2014.4314.430.98%977,344
Sep 3, 202514.3114.3714.1914.2914.29-713,375
Sep 2, 202514.2314.4114.1314.2914.29-0.76%864,366
Aug 29, 202514.6014.6014.3114.4014.40-1.03%722,249
Aug 28, 202514.5914.7114.4314.5514.55-1.95%1,436,752
Aug 27, 202514.6014.8514.5414.8414.841.57%738,878
Aug 26, 202514.5814.8414.4514.6114.61-0.14%795,436
Aug 25, 202514.8714.9314.6014.6314.63-1.68%650,685
Aug 22, 202514.6915.2514.6314.8814.881.29%935,531
Aug 21, 202514.4814.7714.4714.6914.691.17%419,420
Aug 20, 202514.6914.7514.4714.5214.52-0.82%446,348
Aug 19, 202514.4614.7114.4414.6414.641.24%763,651
Aug 18, 202514.5314.7014.4414.4614.46-0.75%736,315
Aug 15, 202514.8214.8214.5514.5714.57-1.49%550,649
Aug 14, 202514.9214.9414.3714.7914.79-1.66%1,283,075
Aug 13, 202515.1615.2014.8715.0415.04-0.66%882,437
Aug 12, 202515.0615.4014.8815.1415.141.00%881,026
Aug 11, 202515.1515.4414.9814.9914.99-1.25%1,581,078
Aug 8, 202515.3015.8215.1115.1815.18-0.98%1,682,889
Aug 7, 202515.2515.4914.5215.3315.33-5.84%2,281,936
Aug 6, 202516.2316.3915.9516.2816.280.99%1,328,500
Aug 5, 202515.7016.2015.7016.1216.123.33%756,018
Aug 4, 202515.5615.7415.4815.6015.600.78%676,402
Aug 1, 202515.6915.7215.3915.4815.48-2.95%633,071
Jul 31, 202515.9516.0215.8015.9515.95-0.31%522,877
Jul 30, 202516.1916.2515.9016.0016.00-1.23%806,383
Jul 29, 202516.3416.4516.1516.2016.20-0.31%475,704
Jul 28, 202516.3416.4616.1716.2516.25-0.12%506,532
Jul 25, 202516.3616.5316.0616.2716.270.31%630,727
Jul 24, 202515.9916.3015.8716.2216.220.81%503,398
Jul 23, 202515.7716.1315.7716.0916.092.55%650,429
Jul 22, 202515.6515.8415.5815.6915.690.06%627,813
Jul 21, 202515.9215.9515.6315.6815.68-1.13%543,947
Jul 18, 202515.9615.9815.7215.8615.86-0.13%635,113
Jul 17, 202515.5015.9215.5015.8815.882.39%648,410