BrightView Holdings, Inc. (BV)
NYSE: BV · Real-Time Price · USD
13.79
-0.10 (-0.72%)
Feb 27, 2026, 4:00 PM EST - Market closed
BrightView Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.75 | 13.98 | 13.60 | 13.79 | 13.79 | -0.72% | 485,812 |
| Feb 26, 2026 | 14.22 | 14.22 | 13.61 | 13.89 | 13.89 | -1.63% | 577,812 |
| Feb 25, 2026 | 13.83 | 14.21 | 13.71 | 14.12 | 14.12 | 2.54% | 946,699 |
| Feb 24, 2026 | 13.57 | 13.81 | 13.48 | 13.77 | 13.77 | 1.62% | 735,999 |
| Feb 23, 2026 | 13.80 | 13.80 | 13.44 | 13.55 | 13.55 | -2.02% | 492,212 |
| Feb 20, 2026 | 13.78 | 13.98 | 13.69 | 13.83 | 13.83 | -0.07% | 340,657 |
| Feb 19, 2026 | 13.63 | 13.87 | 13.51 | 13.84 | 13.84 | 1.10% | 301,442 |
| Feb 18, 2026 | 13.61 | 13.88 | 13.54 | 13.69 | 13.69 | 0.59% | 336,352 |
| Feb 17, 2026 | 13.61 | 13.75 | 13.42 | 13.61 | 13.61 | -0.44% | 407,730 |
| Feb 13, 2026 | 13.20 | 13.72 | 13.00 | 13.67 | 13.67 | 3.72% | 886,004 |
| Feb 12, 2026 | 14.03 | 14.19 | 13.12 | 13.18 | 13.18 | -5.72% | 772,093 |
| Feb 11, 2026 | 13.91 | 14.09 | 13.75 | 13.98 | 13.98 | 0.58% | 662,923 |
| Feb 10, 2026 | 13.49 | 13.96 | 13.45 | 13.90 | 13.90 | 3.35% | 632,238 |
| Feb 9, 2026 | 13.48 | 13.52 | 13.27 | 13.45 | 13.45 | -0.74% | 395,429 |
| Feb 6, 2026 | 13.03 | 13.61 | 12.94 | 13.55 | 13.55 | 4.88% | 1,096,400 |
| Feb 5, 2026 | 12.59 | 13.01 | 12.45 | 12.92 | 12.92 | 1.73% | 882,584 |
| Feb 4, 2026 | 12.79 | 13.50 | 12.37 | 12.70 | 12.70 | -6.96% | 1,324,859 |
| Feb 3, 2026 | 13.77 | 13.83 | 13.51 | 13.65 | 13.65 | -1.09% | 773,088 |
| Feb 2, 2026 | 13.64 | 13.94 | 13.59 | 13.80 | 13.80 | 3.29% | 812,167 |
| Jan 30, 2026 | 13.12 | 13.50 | 13.12 | 13.36 | 13.36 | 0.68% | 669,610 |
| Jan 29, 2026 | 13.13 | 13.27 | 13.07 | 13.27 | 13.27 | 1.14% | 441,939 |
| Jan 28, 2026 | 13.16 | 13.21 | 13.03 | 13.12 | 13.12 | -0.46% | 417,409 |
| Jan 27, 2026 | 13.19 | 13.32 | 13.09 | 13.18 | 13.18 | -0.38% | 437,093 |
| Jan 26, 2026 | 13.26 | 13.33 | 13.07 | 13.23 | 13.23 | 0.15% | 439,525 |
| Jan 23, 2026 | 13.58 | 13.58 | 13.15 | 13.21 | 13.21 | -2.87% | 436,563 |
| Jan 22, 2026 | 13.52 | 13.69 | 13.51 | 13.60 | 13.60 | 0.82% | 529,958 |
| Jan 21, 2026 | 13.11 | 13.54 | 13.11 | 13.49 | 13.49 | 3.21% | 673,330 |
| Jan 20, 2026 | 13.05 | 13.16 | 12.88 | 13.07 | 13.07 | -1.06% | 432,224 |
| Jan 16, 2026 | 13.26 | 13.32 | 13.14 | 13.21 | 13.21 | -0.75% | 536,421 |
| Jan 15, 2026 | 12.96 | 13.38 | 12.94 | 13.31 | 13.31 | 3.02% | 471,012 |
| Jan 14, 2026 | 12.90 | 13.02 | 12.79 | 12.92 | 12.92 | 0.31% | 605,159 |
| Jan 13, 2026 | 13.08 | 13.15 | 12.86 | 12.88 | 12.88 | -1.53% | 406,308 |
| Jan 12, 2026 | 13.01 | 13.19 | 13.01 | 13.08 | 13.08 | -0.53% | 373,107 |
| Jan 9, 2026 | 13.05 | 13.21 | 12.97 | 13.15 | 13.15 | 1.08% | 457,868 |
| Jan 8, 2026 | 12.80 | 13.14 | 12.80 | 13.01 | 13.01 | 0.62% | 530,981 |
| Jan 7, 2026 | 13.02 | 13.10 | 12.80 | 12.93 | 12.93 | -0.61% | 405,438 |
| Jan 6, 2026 | 12.89 | 13.04 | 12.79 | 13.01 | 13.01 | 0.23% | 593,628 |
| Jan 5, 2026 | 12.57 | 13.13 | 12.54 | 12.98 | 12.98 | 3.02% | 479,245 |
| Jan 2, 2026 | 12.66 | 12.77 | 12.51 | 12.60 | 12.60 | -0.55% | 596,248 |
| Dec 31, 2025 | 12.71 | 12.72 | 12.60 | 12.67 | 12.67 | -0.08% | 713,631 |
| Dec 30, 2025 | 12.76 | 12.80 | 12.68 | 12.68 | 12.68 | -0.63% | 317,618 |
| Dec 29, 2025 | 12.88 | 12.93 | 12.72 | 12.76 | 12.76 | -0.78% | 311,150 |
| Dec 26, 2025 | 12.86 | 13.05 | 12.75 | 12.86 | 12.86 | -0.46% | 273,652 |
| Dec 24, 2025 | 12.82 | 12.93 | 12.75 | 12.92 | 12.92 | 1.10% | 217,522 |
| Dec 23, 2025 | 12.77 | 12.82 | 12.64 | 12.78 | 12.78 | 0.24% | 558,699 |
| Dec 22, 2025 | 12.76 | 12.88 | 12.67 | 12.75 | 12.75 | 0.16% | 396,394 |
| Dec 19, 2025 | 12.65 | 12.81 | 12.61 | 12.73 | 12.73 | 0.08% | 978,014 |
| Dec 18, 2025 | 13.01 | 13.05 | 12.64 | 12.72 | 12.72 | -1.24% | 722,400 |
| Dec 17, 2025 | 12.73 | 13.02 | 12.63 | 12.88 | 12.88 | 1.18% | 757,174 |
| Dec 16, 2025 | 12.82 | 12.88 | 12.69 | 12.73 | 12.73 | -0.70% | 583,474 |
| Dec 15, 2025 | 12.95 | 13.03 | 12.67 | 12.82 | 12.82 | 0.08% | 741,245 |
| Dec 12, 2025 | 12.96 | 13.05 | 12.81 | 12.81 | 12.81 | -1.16% | 993,785 |
| Dec 11, 2025 | 12.66 | 12.99 | 12.66 | 12.96 | 12.96 | 1.73% | 695,921 |
| Dec 10, 2025 | 12.46 | 12.81 | 12.46 | 12.74 | 12.74 | 2.00% | 645,759 |
| Dec 9, 2025 | 12.34 | 12.56 | 12.34 | 12.49 | 12.49 | 0.40% | 637,658 |
| Dec 8, 2025 | 12.54 | 12.59 | 12.37 | 12.44 | 12.44 | -1.03% | 667,762 |
| Dec 5, 2025 | 12.50 | 12.68 | 12.40 | 12.57 | 12.57 | 0.08% | 653,129 |
| Dec 4, 2025 | 12.71 | 12.91 | 12.53 | 12.56 | 12.56 | -1.72% | 1,085,718 |
| Dec 3, 2025 | 12.77 | 12.98 | 12.72 | 12.78 | 12.78 | - | 683,407 |
| Dec 2, 2025 | 12.87 | 12.97 | 12.74 | 12.78 | 12.78 | 0.16% | 677,729 |
| Dec 1, 2025 | 12.51 | 12.83 | 12.51 | 12.76 | 12.76 | 1.11% | 741,261 |
| Nov 28, 2025 | 12.62 | 12.75 | 12.54 | 12.62 | 12.62 | -0.08% | 384,548 |
| Nov 26, 2025 | 12.50 | 12.79 | 12.49 | 12.63 | 12.63 | 1.04% | 717,734 |
| Nov 25, 2025 | 12.41 | 12.66 | 12.36 | 12.50 | 12.50 | 1.30% | 1,048,938 |
| Nov 24, 2025 | 12.14 | 12.37 | 12.00 | 12.34 | 12.34 | 1.31% | 892,349 |
| Nov 21, 2025 | 11.76 | 12.56 | 11.76 | 12.18 | 12.18 | 3.75% | 1,848,751 |
| Nov 20, 2025 | 11.06 | 11.93 | 11.06 | 11.74 | 11.74 | -0.93% | 1,842,068 |
| Nov 19, 2025 | 11.87 | 12.07 | 11.64 | 11.85 | 11.85 | -0.34% | 1,685,711 |
| Nov 18, 2025 | 11.72 | 11.92 | 11.72 | 11.89 | 11.89 | 0.59% | 950,949 |
| Nov 17, 2025 | 12.10 | 12.14 | 11.82 | 11.82 | 11.82 | -2.96% | 586,998 |
| Nov 14, 2025 | 12.17 | 12.25 | 11.99 | 12.18 | 12.18 | -0.41% | 758,983 |
| Nov 13, 2025 | 12.32 | 12.47 | 12.18 | 12.23 | 12.23 | -1.61% | 595,285 |
| Nov 12, 2025 | 12.17 | 12.50 | 12.00 | 12.43 | 12.43 | 2.05% | 731,632 |
| Nov 11, 2025 | 11.92 | 12.23 | 11.82 | 12.18 | 12.18 | 2.53% | 927,355 |
| Nov 10, 2025 | 11.89 | 11.91 | 11.71 | 11.88 | 11.88 | 0.51% | 1,009,341 |
| Nov 7, 2025 | 11.88 | 11.96 | 11.71 | 11.82 | 11.82 | -0.59% | 529,103 |
| Nov 6, 2025 | 12.26 | 12.26 | 11.87 | 11.89 | 11.89 | -3.02% | 467,637 |
| Nov 5, 2025 | 12.16 | 12.27 | 12.04 | 12.26 | 12.26 | 0.49% | 668,059 |
| Nov 4, 2025 | 12.15 | 12.26 | 12.11 | 12.20 | 12.20 | -0.25% | 547,079 |
| Nov 3, 2025 | 12.30 | 12.34 | 12.10 | 12.23 | 12.23 | -0.73% | 724,466 |
| Oct 31, 2025 | 12.34 | 12.44 | 12.14 | 12.32 | 12.32 | -0.65% | 844,783 |
| Oct 30, 2025 | 12.38 | 12.60 | 12.21 | 12.40 | 12.40 | -1.04% | 816,838 |
| Oct 29, 2025 | 12.96 | 13.12 | 12.40 | 12.53 | 12.53 | -3.47% | 930,671 |
| Oct 28, 2025 | 13.06 | 13.14 | 12.97 | 12.98 | 12.98 | -1.07% | 867,019 |
| Oct 27, 2025 | 13.37 | 13.37 | 13.07 | 13.12 | 13.12 | -1.20% | 736,964 |
| Oct 24, 2025 | 13.18 | 13.35 | 13.08 | 13.28 | 13.28 | 1.76% | 1,121,852 |
| Oct 23, 2025 | 13.03 | 13.16 | 12.97 | 13.05 | 13.05 | 0.69% | 657,939 |
| Oct 22, 2025 | 13.25 | 13.26 | 12.91 | 12.96 | 12.96 | -2.04% | 1,050,305 |
| Oct 21, 2025 | 13.14 | 13.26 | 13.05 | 13.23 | 13.23 | 0.76% | 658,534 |
| Oct 20, 2025 | 12.99 | 13.14 | 12.91 | 13.13 | 13.13 | 1.70% | 700,492 |
| Oct 17, 2025 | 13.11 | 13.31 | 12.89 | 12.91 | 12.91 | -2.57% | 607,991 |
| Oct 16, 2025 | 13.37 | 13.37 | 13.15 | 13.25 | 13.25 | -0.75% | 576,096 |
| Oct 15, 2025 | 13.20 | 13.36 | 13.16 | 13.35 | 13.35 | 1.29% | 627,799 |
| Oct 14, 2025 | 12.81 | 13.24 | 12.81 | 13.18 | 13.18 | 2.33% | 689,573 |
| Oct 13, 2025 | 12.81 | 13.05 | 12.76 | 12.88 | 12.88 | 1.34% | 536,051 |
| Oct 10, 2025 | 12.94 | 13.14 | 12.67 | 12.71 | 12.71 | -1.70% | 718,297 |
| Oct 9, 2025 | 13.27 | 13.30 | 12.88 | 12.93 | 12.93 | -2.85% | 552,068 |
| Oct 8, 2025 | 13.28 | 13.41 | 13.12 | 13.31 | 13.31 | 0.91% | 901,398 |
| Oct 7, 2025 | 13.45 | 13.54 | 13.16 | 13.19 | 13.19 | -1.86% | 655,386 |
| Oct 6, 2025 | 13.91 | 13.91 | 13.40 | 13.44 | 13.44 | -3.31% | 788,249 |