Skip to main content
BrightView Holdings, Inc. (BV)
NYSE: BV · Real-Time Price · USD
14.57
-0.22 (-1.49%)
At close: Aug 15, 2025, 4:00 PM
14.57
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:10 PM EDT

BrightView Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202514.8214.8214.5514.5714.57-1.49%550,649
Aug 14, 202514.9214.9414.3714.7914.79-1.66%1,283,075
Aug 13, 202515.1615.2014.8715.0415.04-0.66%882,437
Aug 12, 202515.0615.4014.8815.1415.141.00%881,026
Aug 11, 202515.1515.4414.9814.9914.99-1.25%1,581,078
Aug 8, 202515.3015.8215.1115.1815.18-0.98%1,682,889
Aug 7, 202515.2515.4914.5215.3315.33-5.84%2,281,936
Aug 6, 202516.2316.3915.9516.2816.280.99%1,328,500
Aug 5, 202515.7016.2015.7016.1216.123.33%756,018
Aug 4, 202515.5615.7415.4815.6015.600.78%676,402
Aug 1, 202515.6915.7215.3915.4815.48-2.95%633,071
Jul 31, 202515.9516.0215.8015.9515.95-0.31%522,877
Jul 30, 202516.1916.2515.9016.0016.00-1.23%806,383
Jul 29, 202516.3416.4516.1516.2016.20-0.31%475,704
Jul 28, 202516.3416.4616.1716.2516.25-0.12%506,532
Jul 25, 202516.3616.5316.0616.2716.270.31%630,727
Jul 24, 202515.9916.3015.8716.2216.220.81%503,398
Jul 23, 202515.7716.1315.7716.0916.092.55%650,429
Jul 22, 202515.6515.8415.5815.6915.690.06%627,813
Jul 21, 202515.9215.9515.6315.6815.68-1.13%543,947
Jul 18, 202515.9615.9815.7215.8615.86-0.13%635,113
Jul 17, 202515.5015.9215.5015.8815.882.39%648,410
Jul 16, 202515.4115.5715.2015.5115.511.04%966,687
Jul 15, 202515.9015.9915.3015.3515.35-2.54%1,154,589
Jul 14, 202515.4515.9115.4215.7515.751.74%1,226,415
Jul 11, 202515.5215.5715.3415.4815.48-0.51%1,010,028
Jul 10, 202515.6615.7315.4315.5615.56-0.64%810,650
Jul 9, 202515.4615.6715.2415.6615.662.35%957,355
Jul 8, 202515.4115.5915.2215.3015.30-0.58%1,024,917
Jul 7, 202515.6315.7515.3015.3915.39-1.97%1,499,172
Jul 3, 202515.1215.8415.0515.7015.703.63%1,027,237
Jul 2, 202514.7915.3014.0015.1515.15-10.09%4,189,763
Jul 1, 202516.6117.1116.5416.8516.851.20%963,911
Jun 30, 202516.4716.6816.2216.6516.651.52%863,383
Jun 27, 202516.2116.4216.0316.4016.401.23%2,172,455
Jun 26, 202515.8816.2215.8516.2016.202.21%479,686
Jun 25, 202516.0316.0615.7915.8515.85-1.18%493,864
Jun 24, 202515.9516.1015.8316.0416.041.33%397,652
Jun 23, 202515.5715.8615.5115.8315.831.74%422,162
Jun 20, 202515.5815.6215.3815.5615.56-0.13%905,643
Jun 18, 202515.5615.9715.5315.5815.580.26%530,755
Jun 17, 202515.5415.6815.5315.5415.54-0.77%321,891
Jun 16, 202515.5715.7415.5515.6615.660.90%480,596
Jun 13, 202515.6815.8415.4815.5215.52-1.90%566,487
Jun 12, 202516.0116.1015.7415.8215.82-1.98%529,963
Jun 11, 202516.3816.3816.0016.1416.14-1.16%658,029
Jun 10, 202516.9317.0016.2816.3316.33-3.60%765,546
Jun 9, 202516.6817.0916.5716.9416.942.11%1,889,303
Jun 6, 202516.5116.6016.3016.5916.591.16%1,072,267
Jun 5, 202515.5516.4415.4816.4016.404.33%3,024,606