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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.82	14.57	14.57	14.82	14.55	550,649
August 14, 2025	14.92	14.79	14.79	14.94	14.37	1.28M
August 13, 2025	15.16	15.04	15.04	15.2	14.87	882,437
August 12, 2025	15.06	15.14	15.14	15.4	14.88	881,026
August 11, 2025	15.15	14.99	14.99	15.44	14.98	1.58M
August 08, 2025	15.3	15.18	15.18	15.82	15.11	1.68M
August 07, 2025	15.25	15.33	15.33	15.49	14.52	2.28M
August 06, 2025	16.23	16.28	16.28	16.39	15.95	1.33M
August 05, 2025	15.7	16.12	16.12	16.2	15.7	756,018
August 04, 2025	15.56	15.6	15.6	15.74	15.48	676,402
August 01, 2025	15.69	15.48	15.48	15.72	15.39	633,100
July 31, 2025	15.95	15.95	15.95	16.02	15.8	522,900
July 30, 2025	16.19	16	16	16.25	15.9	806,400
July 29, 2025	16.34	16.2	16.2	16.45	16.15	475,704
July 28, 2025	16.34	16.25	16.25	16.46	16.17	506,532
July 25, 2025	16.36	16.27	16.27	16.52	16.06	630,727
July 24, 2025	15.99	16.22	16.22	16.3	15.87	503,400
July 23, 2025	15.77	16.09	16.09	16.13	15.77	650,429
July 22, 2025	15.65	15.69	15.69	15.84	15.58	627,813
July 21, 2025	15.92	15.68	15.68	15.95	15.63	543,947
July 18, 2025	15.96	15.86	15.86	15.98	15.72	635,113
July 17, 2025	15.5	15.88	15.88	15.92	15.47	520,296
July 16, 2025	15.41	15.51	15.51	15.57	15.2	966,700
July 15, 2025	15.9	15.35	15.35	15.99	15.3	1.15M
July 14, 2025	15.45	15.75	15.75	15.91	15.42	1.23M
July 11, 2025	15.52	15.48	15.48	15.57	15.34	1.01M
July 10, 2025	15.66	15.56	15.56	15.73	15.43	810,700
July 09, 2025	15.46	15.66	15.66	15.67	15.24	957,400
July 08, 2025	15.41	15.3	15.3	15.59	15.22	1.02M
July 07, 2025	15.63	15.39	15.39	15.75	15.3	1.5M
July 03, 2025	15.12	15.7	15.7	15.84	15.05	1.03M
July 02, 2025	14.79	15.15	15.15	15.3	14	4.19M
July 01, 2025	16.61	16.85	16.85	17.11	16.54	963,911
June 30, 2025	16.48	16.65	16.65	16.68	16.22	503,107
June 27, 2025	16.21	16.4	16.4	16.42	16.03	2.17M
June 26, 2025	15.88	16.2	16.2	16.22	15.85	479,700
June 25, 2025	16.03	15.85	15.85	16.06	15.79	493,900
June 24, 2025	15.95	16.04	16.04	16.1	15.83	397,700
June 23, 2025	15.57	15.83	15.83	15.86	15.51	422,200
June 20, 2025	15.58	15.56	15.56	15.62	15.38	905,643
June 18, 2025	15.56	15.58	15.58	15.97	15.53	530,800
June 17, 2025	15.54	15.54	15.54	15.68	15.53	321,900
June 16, 2025	15.57	15.66	15.66	15.74	15.55	480,600
June 13, 2025	15.68	15.52	15.52	15.84	15.48	566,500
June 12, 2025	16.01	15.82	15.82	16.1	15.74	530,000
June 11, 2025	16.38	16.14	16.14	16.38	16	658,029
June 10, 2025	16.93	16.33	16.33	17	16.28	765,546
June 09, 2025	16.68	16.94	16.94	17.09	16.57	1.89M
June 06, 2025	16.51	16.59	16.59	16.6	16.3	1.07M
June 05, 2025	15.55	16.4	16.4	16.44	15.48	3.02M
June 04, 2025	15.81	15.72	15.72	15.9	15.71	264,600
June 03, 2025	15.6	15.85	15.85	16.01	15.51	789,110
June 02, 2025	15.57	15.61	15.61	15.71	15.44	515,304
May 30, 2025	15.57	15.58	15.58	15.67	15.44	566,344
May 29, 2025	15.68	15.61	15.61	15.73	15.37	663,004
May 28, 2025	16.07	15.64	15.64	16.07	15.64	474,400
May 27, 2025	16.17	16.04	16.04	16.22	15.92	646,700
May 23, 2025	15.67	15.98	15.98	16	15.58	591,000
May 22, 2025	16.11	15.95	15.95	16.18	15.95	470,600
May 21, 2025	16.19	16.25	16.25	16.47	16.09	660,659

BrightView Holdings, Inc. (BV) NYSE