Skip to main content
BrightView Holdings, Inc. (BV)
NYSE: BV · Real-Time Price · USD
16.40
+0.20 (1.23%)
Jun 27, 2025, 4:00 PM - Market closed

BrightView Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 202515.8115.9015.7115.7215.72-0.82%264,577
Jun 3, 202515.6016.0115.5115.8515.851.54%789,110
Jun 2, 202515.5715.7115.4415.6115.610.19%515,304
May 30, 202515.5715.6715.4415.5815.58-0.19%566,344
May 29, 202515.6815.7315.3715.6115.61-0.19%663,004
May 28, 202516.0716.0715.6415.6415.64-2.49%474,381
May 27, 202516.1716.2215.9216.0416.040.38%646,656
May 23, 202515.6716.0015.5815.9815.980.19%590,970
May 22, 202516.1116.1815.9515.9515.95-1.85%470,585
May 21, 202516.1916.4716.0916.2516.25-0.79%660,659
May 20, 202516.2916.3916.2216.3816.380.31%409,031
May 19, 202516.1516.3416.0216.3316.33-0.18%489,643
May 16, 202516.6116.6416.3016.3616.36-1.33%360,585
May 15, 202516.3816.6616.3716.5816.580.79%356,978
May 14, 202516.5716.7116.3416.4516.45-1.50%613,736
May 13, 202516.5216.8116.3516.7016.701.95%745,978
May 12, 202516.3316.4715.9816.3816.383.61%888,813
May 9, 202515.7015.9015.5915.8115.810.25%2,192,958
May 8, 202516.1516.6115.3115.7715.778.46%1,538,348
May 7, 202514.3914.6314.2714.5414.541.25%1,054,848
May 6, 202514.1614.5514.1114.3614.36-493,557
May 5, 202514.2514.5714.1214.3614.36-0.28%435,843
May 2, 202514.1714.6314.0814.4014.402.71%470,375
May 1, 202513.8214.1013.6014.0214.022.19%560,275
Apr 30, 202513.6813.7913.4813.7213.72-1.86%529,377
Apr 29, 202513.6314.0213.6113.9813.981.53%354,340
Apr 28, 202513.8113.9713.5913.7713.77-0.29%761,776
Apr 25, 202513.6613.8313.4813.8113.810.58%428,337
Apr 24, 202513.5413.8413.4513.7313.731.33%361,816
Apr 23, 202513.6913.8313.5013.5513.552.03%394,025
Apr 22, 202513.3113.3713.0513.2813.281.53%370,923
Apr 21, 202513.2313.3612.8313.0813.08-2.61%921,975
Apr 17, 202513.3713.5713.3113.4313.430.30%541,081
Apr 16, 202513.2413.4413.1813.3913.390.98%478,920