BrightView Holdings, Inc. Common Stock (BV)

Last Price12.11

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 3rd, 8:29 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For BrightView Holdings, Inc. Common Stock (BV)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	11.89	12.29	11.78	12.11	1,065,889	12.11
10/30/2026	11.63	11.88	11.51	11.77	948,135	11.77
10/29/2026	11.06	11.60	10.89	11.59	1,179,727	11.59
10/28/2026	10.90	10.99	10.76	10.86	850,666	10.86
10/27/2026	10.82	10.89	10.63	10.84	831,080	10.84
10/26/2026	10.54	10.80	10.52	10.72	692,849	10.72
10/23/2026	10.64	10.72	10.47	10.59	634,912	10.59
10/22/2026	10.41	10.79	10.24	10.75	622,125	10.75
10/21/2026	10.56	10.62	10.33	10.43	726,346	10.43
10/20/2026	10.58	10.68	10.49	10.51	437,961	10.51
10/19/2026	10.54	10.59	10.37	10.47	430,576	10.47
10/16/2026	10.60	10.72	10.54	10.54	787,871	10.54
10/15/2026	10.68	10.84	10.49	10.53	790,078	10.53
10/14/2026	10.71	10.81	10.51	10.57	878,096	10.57
10/13/2026	10.90	10.95	10.74	10.80	1,033,233	10.80
10/12/2026	10.71	10.89	10.60	10.78	1,058,702	10.78
10/09/2026	10.53	10.71	10.34	10.67	927,051	10.67
10/08/2026	10.37	10.52	10.26	10.46	1,249,289	10.46
10/07/2026	10.42	10.52	10.35	10.40	1,457,679	10.40
10/06/2026	10.32	10.57	10.28	10.49	796,823	10.49
10/05/2026	10.30	10.39	10.13	10.20	1,279,377	10.20
10/02/2026	10.31	10.37	10.22	10.28	977,336	10.28
10/01/2026	10.11	10.48	9.88	10.16	969,268	10.16
9/30/2026	10.11	10.17	9.95	10.00	1,150,906	10.00
9/29/2026	10.18	10.31	10.01	10.06	540,459	10.06
9/28/2026	10.31	10.41	10.10	10.26	985,811	10.26
9/25/2026	9.97	10.43	9.86	10.41	1,478,465	10.41
9/24/2026	10.09	10.16	9.81	9.91	1,337,842	9.91
9/23/2026	10.64	10.64	10.11	10.14	633,636	10.14
9/22/2026	10.83	10.87	10.67	10.67	641,612	10.67
9/21/2026	10.76	10.77	10.59	10.64	922,248	10.64
9/18/2026	10.80	10.83	10.65	10.65	1,238,235	10.65
9/17/2026	11.02	11.14	10.83	10.86	785,764	10.86
9/16/2026	10.89	11.13	10.85	10.86	733,057	10.86
9/15/2026	11.22	11.22	10.90	10.90	706,804	10.90
9/14/2026	11.35	11.35	11.04	11.25	1,671,234	11.25
9/11/2026	11.18	11.27	11.05	11.19	1,337,555	11.19
9/10/2026	11.19	11.36	10.92	11.00	1,066,100	11.00
9/09/2026	11.32	11.34	11.00	11.31	975,942	11.31
9/08/2026	11.30	11.45	11.16	11.18	606,194	11.18
9/04/2026	11.21	11.38	11.08	11.36	628,091	11.36
9/03/2026	11.31	11.48	11.20	11.33	770,094	11.33
9/02/2026	11.16	11.38	10.96	11.24	807,511	11.24
9/01/2026	11.04	11.21	11.01	11.10	517,264	11.10
8/31/2026	11.12	11.30	11.07	11.11	697,549	11.11
8/28/2026	11.09	11.35	11.03	11.22	801,805	11.22
8/27/2026	11.00	11.16	10.91	11.08	808,239	11.08
8/26/2026	11.18	11.22	10.95	11.04	811,469	11.04
8/25/2026	11.01	11.19	10.89	11.15	805,578	11.15
8/24/2026	11.38	11.51	10.91	10.94	821,390	10.94
8/21/2026	11.30	11.47	11.18	11.30	942,099	11.30
8/20/2026	11.50	11.50	11.14	11.15	594,364	11.15
8/19/2026	11.63	11.90	11.50	11.51	842,283	11.51
8/18/2026	11.39	11.55	11.29	11.50	761,426	11.50
8/17/2026	11.63	11.71	11.33	11.35	800,977	11.35
8/14/2026	11.59	11.86	11.59	11.74	958,370	11.74
8/13/2026	11.71	11.84	11.57	11.59	1,023,556	11.59
8/12/2026	11.47	11.61	11.22	11.58	1,945,240	11.58
8/11/2026	11.27	11.35	11.12	11.30	1,070,094	11.30
8/10/2026	11.40	11.57	11.28	11.28	1,436,130	11.28
8/07/2026	11.47	11.58	11.26	11.45	1,572,307	11.45
8/06/2026	10.42	11.38	10.42	10.94	1,998,091	10.94
8/05/2026	11.00	11.16	10.43	10.60	7,376,388	10.60
8/04/2026	13.63	13.63	12.92	13.12	1,698,500	13.12
8/03/2026	13.24	13.52	13.20	13.49	635,131	13.49