BrightView Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	12.84	13.04	12.63	12.85	12.85	-1.46%	449,179
May 11, 2026	12.80	13.04	12.70	13.04	13.04	0.54%	642,466
May 8, 2026	13.01	13.08	12.79	12.97	12.97	-0.15%	1,130,895
May 7, 2026	13.60	13.87	12.71	12.99	12.99	-1.74%	1,077,413
May 6, 2026	12.74	13.25	12.50	13.22	13.22	11.94%	2,361,293
May 5, 2026	11.63	11.82	11.60	11.81	11.81	1.64%	1,134,238
May 4, 2026	11.73	11.83	11.55	11.62	11.62	-1.27%	605,361
May 1, 2026	12.01	12.11	11.74	11.77	11.77	-1.09%	512,659
Apr 30, 2026	11.84	12.03	11.82	11.90	11.90	0.85%	622,481
Apr 29, 2026	12.32	12.38	11.70	11.80	11.80	-4.45%	411,147
Apr 28, 2026	12.32	12.37	12.22	12.35	12.35	0.32%	254,097
Apr 27, 2026	12.35	12.59	12.28	12.31	12.31	-0.32%	351,837
Apr 24, 2026	12.48	12.53	12.32	12.35	12.35	-1.28%	417,882
Apr 23, 2026	12.28	12.51	12.24	12.51	12.51	1.46%	232,616
Apr 22, 2026	12.40	12.46	12.25	12.33	12.33	-	470,138
Apr 21, 2026	12.61	12.75	12.26	12.33	12.33	-2.07%	311,877
Apr 20, 2026	12.47	12.70	12.47	12.59	12.59	0.96%	345,571
Apr 17, 2026	12.32	12.63	12.27	12.47	12.47	2.80%	323,680
Apr 16, 2026	12.16	12.32	11.90	12.13	12.13	-	374,091
Apr 15, 2026	12.05	12.24	11.99	12.13	12.13	0.58%	339,461
Apr 14, 2026	11.85	12.13	11.80	12.06	12.06	1.77%	470,416
Apr 13, 2026	11.69	11.93	11.59	11.85	11.85	0.59%	521,396
Apr 10, 2026	11.83	11.83	11.71	11.78	11.78	-0.17%	441,818
Apr 9, 2026	11.71	11.86	11.61	11.80	11.80	-0.08%	421,214
Apr 8, 2026	11.86	12.12	11.77	11.81	11.81	3.78%	789,877
Apr 7, 2026	11.64	11.64	11.34	11.38	11.38	-2.82%	489,125
Apr 6, 2026	11.75	11.84	11.61	11.71	11.71	-	387,754
Apr 2, 2026	11.61	11.91	11.52	11.71	11.71	-0.51%	1,076,260
Apr 1, 2026	12.04	12.04	11.77	11.77	11.77	-0.17%	368,735
Mar 31, 2026	11.74	11.94	11.58	11.79	11.79	1.81%	384,043
Mar 30, 2026	11.71	11.73	11.50	11.58	11.58	0.78%	363,686
Mar 27, 2026	11.65	11.66	11.45	11.49	11.49	-1.79%	357,167
Mar 26, 2026	12.08	12.08	11.64	11.70	11.70	-2.26%	331,885
Mar 25, 2026	11.90	11.99	11.65	11.97	11.97	2.48%	357,906
Mar 24, 2026	11.58	11.76	11.49	11.68	11.68	-0.60%	460,529
Mar 23, 2026	11.64	12.01	11.64	11.75	11.75	3.07%	467,834
Mar 20, 2026	11.77	11.80	11.34	11.40	11.40	-2.90%	864,503
Mar 19, 2026	11.74	11.94	11.57	11.74	11.74	-1.26%	378,236
Mar 18, 2026	12.07	12.18	11.86	11.89	11.89	-2.46%	496,673
Mar 17, 2026	12.20	12.44	12.14	12.19	12.19	0.83%	505,436
Mar 16, 2026	11.95	12.21	11.87	12.09	12.09	2.37%	569,508
Mar 13, 2026	11.81	11.96	11.72	11.81	11.81	1.37%	661,678
Mar 12, 2026	11.61	11.79	11.42	11.65	11.65	-0.85%	1,187,713
Mar 11, 2026	12.10	12.19	11.74	11.75	11.75	-3.13%	851,237
Mar 10, 2026	12.39	12.47	12.08	12.13	12.13	-2.80%	862,002
Mar 9, 2026	12.53	12.56	12.06	12.48	12.48	-1.89%	838,603
Mar 6, 2026	13.16	13.24	12.71	12.72	12.72	-4.93%	1,036,043
Mar 5, 2026	13.23	13.46	13.14	13.38	13.38	-0.15%	540,806
Mar 4, 2026	13.65	13.70	13.39	13.40	13.40	-0.67%	494,046
Mar 3, 2026	13.46	13.66	13.11	13.49	13.49	-1.68%	563,087
Mar 2, 2026	13.64	13.82	13.57	13.72	13.72	-0.51%	632,279
Feb 27, 2026	13.75	13.98	13.60	13.79	13.79	-0.72%	505,774
Feb 26, 2026	14.22	14.22	13.61	13.89	13.89	-1.63%	586,976
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%	511,498
Feb 20, 2026	13.78	13.98	13.69	13.83	13.83	-0.07%	381,525
Feb 19, 2026	13.63	13.87	13.51	13.84	13.84	1.10%	306,719
Feb 18, 2026	13.61	13.88	13.54	13.69	13.69	0.59%	338,558
Feb 17, 2026	13.61	13.75	13.42	13.61	13.61	-0.44%	412,520
Feb 13, 2026	13.20	13.72	13.00	13.67	13.67	3.72%	897,188
Feb 12, 2026	14.03	14.19	13.12	13.18	13.18	-5.72%	782,049
Feb 11, 2026	13.91	14.09	13.75	13.98	13.98	0.58%	687,312
Feb 10, 2026	13.49	13.96	13.45	13.90	13.90	3.35%	632,990
Feb 9, 2026	13.48	13.52	13.27	13.45	13.45	-0.74%	399,121
Feb 6, 2026	13.03	13.61	12.94	13.55	13.55	4.88%	1,116,578
Feb 5, 2026	12.59	13.01	12.45	12.92	12.92	1.73%	913,257
Feb 4, 2026	12.79	13.50	12.37	12.70	12.70	-6.96%	1,324,891
Feb 3, 2026	13.77	13.83	13.51	13.65	13.65	-1.09%	978,565