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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.76	12.18	12.18	12.56	11.76	1.85M
November 20, 2025	11.06	11.74	11.74	11.93	11.06	1.84M
November 19, 2025	11.87	11.85	11.85	12.07	11.64	1.69M
November 18, 2025	11.72	11.89	11.89	11.92	11.72	950,949
November 17, 2025	12.1	11.82	11.82	12.14	11.82	587,000
November 14, 2025	12.17	12.18	12.18	12.25	11.99	759,000
November 13, 2025	12.32	12.23	12.23	12.47	12.18	595,300
November 12, 2025	12.17	12.43	12.43	12.5	12	731,632
November 11, 2025	11.92	12.18	12.18	12.23	11.82	927,400
November 10, 2025	11.89	11.88	11.88	11.91	11.71	1.01M
November 07, 2025	11.88	11.82	11.82	11.96	11.71	529,103
November 06, 2025	12.26	11.89	11.89	12.26	11.87	467,637
November 05, 2025	12.16	12.26	12.26	12.27	12.04	668,100
November 04, 2025	12.15	12.2	12.2	12.26	12.11	547,100
November 03, 2025	12.3	12.23	12.23	12.34	12.1	724,466
October 31, 2025	12.34	12.32	12.32	12.44	12.14	844,800
October 30, 2025	12.38	12.4	12.4	12.6	12.21	816,838
October 29, 2025	12.96	12.53	12.53	13.12	12.4	930,700
October 28, 2025	13.06	12.98	12.98	13.14	12.97	867,019
October 27, 2025	13.37	13.12	13.12	13.37	13.07	737,000
October 24, 2025	13.18	13.28	13.28	13.35	13.08	1.12M
October 23, 2025	13.03	13.05	13.05	13.16	12.97	657,939
October 22, 2025	13.25	12.96	12.96	13.26	12.91	1.05M
October 21, 2025	13.14	13.23	13.23	13.26	13.05	658,534
October 20, 2025	12.99	13.13	13.13	13.14	12.91	700,500
October 17, 2025	13.11	12.91	12.91	13.31	12.89	608,000
October 16, 2025	13.37	13.25	13.25	13.37	13.15	576,100
October 15, 2025	13.2	13.35	13.35	13.36	13.16	627,800
October 14, 2025	12.81	13.18	13.18	13.24	12.81	689,600
October 13, 2025	12.81	12.88	12.88	13.05	12.76	536,051
October 10, 2025	12.94	12.71	12.71	13.14	12.67	718,300
October 09, 2025	13.27	12.93	12.93	13.3	12.88	552,100
October 08, 2025	13.28	13.31	13.31	13.41	13.12	901,400
October 07, 2025	13.45	13.19	13.19	13.54	13.16	655,400
October 06, 2025	13.91	13.44	13.44	13.91	13.4	788,249
October 03, 2025	13.7	13.9	13.9	14.03	13.63	660,624
October 02, 2025	13.68	13.64	13.64	13.73	13.46	599,219
October 01, 2025	13.37	13.7	13.7	13.8	13.26	1.18M
September 30, 2025	13.16	13.4	13.4	13.4	13.14	1.07M
September 29, 2025	13.35	13.22	13.22	13.36	13.15	624,000
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

BrightView Holdings, Inc. (BV) NYSE