BrightView Holdings, Inc. - BV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.78	13.83	13.83	13.98	13.69	381,525
February 19, 2026	13.63	13.84	13.84	13.87	13.51	306,719
February 18, 2026	13.61	13.69	13.69	13.88	13.54	338,600
February 17, 2026	13.61	13.61	13.61	13.75	13.42	412,520
February 13, 2026	13.2	13.67	13.67	13.72	13	897,200
February 12, 2026	13.99	13.18	13.18	14.19	13.12	615,671
February 11, 2026	13.91	13.98	13.98	14.09	13.75	687,312
February 10, 2026	13.49	13.9	13.9	13.96	13.45	632,990
February 09, 2026	13.48	13.45	13.45	13.52	13.27	399,121
February 06, 2026	13.03	13.55	13.55	13.61	12.94	1.12M
February 05, 2026	12.59	12.92	12.92	13.01	12.45	913,300
February 04, 2026	12.79	12.7	12.7	13.5	12.37	1.32M
February 03, 2026	13.77	13.65	13.65	13.83	13.51	978,600
February 02, 2026	13.64	13.8	13.8	13.94	13.59	812,600
January 30, 2026	13.12	13.36	13.36	13.5	13.12	669,700
January 29, 2026	13.13	13.27	13.27	13.27	13.07	442,612
January 28, 2026	13.16	13.12	13.12	13.21	13.03	417,841
January 27, 2026	13.19	13.18	13.18	13.32	13.09	437,100
January 26, 2026	13.26	13.23	13.23	13.33	13.07	439,525
January 23, 2026	13.58	13.21	13.21	13.58	13.15	436,800
January 22, 2026	13.52	13.6	13.6	13.69	13.51	530,115
January 21, 2026	13.11	13.49	13.49	13.54	13.11	673,330
January 20, 2026	13.05	13.07	13.07	13.16	12.88	432,300
January 16, 2026	13.26	13.21	13.21	13.32	13.14	542,135
January 15, 2026	12.96	13.31	13.31	13.38	12.94	471,012
January 14, 2026	12.9	12.92	12.92	13.02	12.79	607,243
January 13, 2026	13.08	12.88	12.88	13.15	12.86	406,309
January 12, 2026	13.01	13.08	13.08	13.19	13.01	373,407
January 09, 2026	13.05	13.15	13.15	13.21	12.97	458,334
January 08, 2026	12.8	13.01	13.01	13.14	12.8	531,019
January 07, 2026	13.02	12.93	12.93	13.1	12.8	405,441
January 06, 2026	12.89	13.01	13.01	13.04	12.79	593,629
January 05, 2026	12.57	12.98	12.98	13.13	12.54	479,645
January 02, 2026	12.66	12.6	12.6	12.77	12.51	596,800
December 31, 2025	12.71	12.67	12.67	12.72	12.6	726,131
December 30, 2025	12.76	12.68	12.68	12.8	12.68	332,018
December 29, 2025	12.88	12.76	12.76	12.93	12.72	320,900
December 26, 2025	12.86	12.86	12.86	13.05	12.75	308,700
December 24, 2025	12.82	12.92	12.92	12.93	12.75	217,522
December 23, 2025	12.77	12.78	12.78	12.82	12.64	604,737
December 22, 2025	12.76	12.75	12.75	12.88	12.67	415,517
December 19, 2025	12.65	12.73	12.73	12.81	12.61	1.1M
December 18, 2025	13.01	12.72	12.72	13.05	12.64	722,400
December 17, 2025	12.74	12.88	12.88	13	12.65	469,492
December 16, 2025	12.82	12.73	12.73	12.88	12.69	583,500
December 15, 2025	12.95	12.82	12.82	13.03	12.67	741,245
December 12, 2025	12.96	12.81	12.81	13.05	12.81	993,800
December 11, 2025	12.66	12.96	12.96	12.99	12.66	695,921
December 10, 2025	12.46	12.74	12.74	12.8	12.46	645,800
December 09, 2025	12.34	12.49	12.49	12.56	12.34	637,700
December 08, 2025	12.54	12.44	12.44	12.59	12.37	667,800
December 05, 2025	12.5	12.57	12.57	12.68	12.4	653,129
December 04, 2025	12.71	12.56	12.56	12.91	12.53	1.08M
December 03, 2025	12.77	12.78	12.78	12.98	12.72	683,400
December 02, 2025	12.87	12.78	12.78	12.97	12.74	677,729
December 01, 2025	12.51	12.76	12.76	12.82	12.51	741,300
November 28, 2025	12.62	12.62	12.62	12.75	12.54	384,548
November 26, 2025	12.5	12.63	12.63	12.79	12.49	717,734
November 25, 2025	12.41	12.5	12.5	12.66	12.36	1.05M
November 24, 2025	12.2	12.34	12.34	12.37	12.01	597,132

BrightView Holdings, Inc. (BV) NYSE