BrightView Holdings, Inc. (BV)

NYSE: BV · Real-Time Price · USD

12.35

+0.04 (0.32%)

At close: Apr 28, 2026, 4:00 PM EDT

12.35

0.00 (0.00%)

After-hours: Apr 28, 2026, 7:00 PM EDT

BrightView Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	247,221
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%	311,793
Apr 20, 2026	12.47	12.70	12.47	12.59	12.59	0.96%	345,521
Apr 17, 2026	12.32	12.63	12.27	12.47	12.47	2.80%	321,488
Apr 16, 2026	12.16	12.32	11.90	12.13	12.13	-	374,075
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%	370,668
Apr 13, 2026	11.69	11.93	11.59	11.85	11.85	0.59%	521,395
Apr 10, 2026	11.83	11.83	11.71	11.78	11.78	-0.17%	441,800
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%	789,684
Apr 7, 2026	11.64	11.64	11.34	11.38	11.38	-2.82%	488,753
Apr 6, 2026	11.75	11.84	11.61	11.71	11.71	-	387,633
Apr 2, 2026	11.61	11.91	11.52	11.71	11.71	-0.51%	1,076,256
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%	363,315
Mar 27, 2026	11.65	11.66	11.45	11.49	11.49	-1.79%	352,145
Mar 26, 2026	12.08	12.08	11.64	11.70	11.70	-2.26%	331,884
Mar 25, 2026	11.90	11.99	11.65	11.97	11.97	2.48%	357,905
Mar 24, 2026	11.58	11.76	11.49	11.68	11.68	-0.60%	460,528
Mar 23, 2026	11.64	12.01	11.64	11.75	11.75	3.07%	467,498
Mar 20, 2026	11.77	11.80	11.34	11.40	11.40	-2.90%	825,475
Mar 19, 2026	11.74	11.94	11.57	11.74	11.74	-1.26%	366,335
Mar 18, 2026	12.07	12.18	11.86	11.89	11.89	-2.46%	496,663
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%	569,495
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%	1,187,548
Mar 11, 2026	12.10	12.19	11.74	11.75	11.75	-3.13%	807,604
Mar 10, 2026	12.39	12.47	12.08	12.13	12.13	-2.80%	861,802
Mar 9, 2026	12.53	12.56	12.06	12.48	12.48	-1.89%	837,158
Mar 6, 2026	13.16	13.24	12.71	12.72	12.72	-4.93%	1,035,558
Mar 5, 2026	13.23	13.46	13.14	13.38	13.38	-0.15%	539,641
Mar 4, 2026	13.65	13.70	13.39	13.40	13.40	-0.67%	479,372
Mar 3, 2026	13.46	13.66	13.11	13.49	13.49	-1.68%	503,055
Mar 2, 2026	13.64	13.82	13.57	13.72	13.72	-0.51%	559,294
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