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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.05	13.28	13.28	13.38	13	560,700
September 25, 2025	13.14	13.01	13.01	13.14	13	632,846
September 24, 2025	13.18	13.16	13.16	13.25	13.09	472,985
September 23, 2025	13.38	13.22	13.22	13.52	13.19	650,026
September 22, 2025	13.33	13.37	13.37	13.46	13.11	716,543
September 19, 2025	13.7	13.36	13.36	13.76	13.34	2.47M
September 18, 2025	13.42	13.63	13.63	13.68	13.3	1.04M
September 17, 2025	13.62	13.34	13.34	13.82	13.31	813,000
September 16, 2025	13.66	13.57	13.57	13.79	13.48	895,940
September 15, 2025	13.88	13.6	13.6	13.9	13.44	982,700
September 12, 2025	14.18	13.9	13.9	14.25	13.9	585,800
September 11, 2025	13.96	14.16	14.16	14.25	13.89	940,092
September 10, 2025	13.69	13.85	13.85	13.95	13.63	926,227
September 09, 2025	14.27	13.72	13.72	14.47	13.17	1.57M
September 08, 2025	14.4	14.32	14.32	14.4	14.17	1.04M
September 05, 2025	14.51	14.36	14.36	14.6	14.29	591,301
September 04, 2025	14.31	14.43	14.43	14.44	14.2	977,344
September 03, 2025	14.31	14.29	14.29	14.37	14.19	713,400
September 02, 2025	14.23	14.29	14.29	14.41	14.13	864,400
August 29, 2025	14.6	14.4	14.4	14.6	14.31	722,249
August 28, 2025	14.59	14.55	14.55	14.71	14.43	1.44M
August 27, 2025	14.6	14.84	14.84	14.85	14.54	738,900
August 26, 2025	14.58	14.61	14.61	14.84	14.45	795,436
August 25, 2025	14.87	14.63	14.63	14.93	14.6	650,700
August 22, 2025	14.69	14.88	14.88	15.25	14.63	935,531
August 21, 2025	14.48	14.69	14.69	14.77	14.47	419,420
August 20, 2025	14.69	14.52	14.52	14.75	14.47	446,348
August 19, 2025	14.46	14.64	14.64	14.71	14.44	763,700
August 18, 2025	14.53	14.46	14.46	14.7	14.44	736,315
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

BrightView Holdings, Inc. (BV) NYSE