BrightView Holdings, Inc. (BV)
NYSE: BV · Real-Time Price · USD
16.38
+0.57 (3.61%)
At close: May 12, 2025, 4:00 PM
16.38
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
BrightView Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.33 | 16.47 | 15.98 | 16.38 | 16.38 | 3.61% | 888,813 |
| May 9, 2025 | 15.70 | 15.90 | 15.59 | 15.81 | 15.81 | 0.25% | 2,192,958 |
| May 8, 2025 | 16.15 | 16.61 | 15.31 | 15.77 | 15.77 | 8.46% | 1,538,348 |
| May 7, 2025 | 14.39 | 14.63 | 14.27 | 14.54 | 14.54 | 1.25% | 1,054,848 |
| May 6, 2025 | 14.16 | 14.55 | 14.11 | 14.36 | 14.36 | - | 493,557 |
| May 5, 2025 | 14.25 | 14.57 | 14.12 | 14.36 | 14.36 | -0.28% | 435,843 |
| May 2, 2025 | 14.17 | 14.63 | 14.08 | 14.40 | 14.40 | 2.71% | 470,375 |
| May 1, 2025 | 13.82 | 14.10 | 13.60 | 14.02 | 14.02 | 2.19% | 560,275 |
| Apr 30, 2025 | 13.68 | 13.79 | 13.48 | 13.72 | 13.72 | -1.86% | 529,377 |
| Apr 29, 2025 | 13.63 | 14.02 | 13.61 | 13.98 | 13.98 | 1.53% | 354,340 |
| Apr 28, 2025 | 13.81 | 13.97 | 13.59 | 13.77 | 13.77 | -0.29% | 761,776 |
| Apr 25, 2025 | 13.66 | 13.83 | 13.48 | 13.81 | 13.81 | 0.58% | 428,337 |
| Apr 24, 2025 | 13.54 | 13.84 | 13.45 | 13.73 | 13.73 | 1.33% | 361,816 |
| Apr 23, 2025 | 13.69 | 13.83 | 13.50 | 13.55 | 13.55 | 2.03% | 394,025 |
| Apr 22, 2025 | 13.31 | 13.37 | 13.05 | 13.28 | 13.28 | 1.53% | 370,923 |
| Apr 21, 2025 | 13.23 | 13.36 | 12.83 | 13.08 | 13.08 | -2.61% | 921,975 |
| Apr 17, 2025 | 13.37 | 13.57 | 13.31 | 13.43 | 13.43 | 0.30% | 541,081 |
| Apr 16, 2025 | 13.24 | 13.44 | 13.18 | 13.39 | 13.39 | 0.98% | 478,920 |
| Apr 15, 2025 | 13.44 | 13.52 | 13.18 | 13.26 | 13.26 | -1.41% | 346,941 |
| Apr 14, 2025 | 13.34 | 13.64 | 12.97 | 13.45 | 13.45 | 2.20% | 956,141 |
| Apr 11, 2025 | 12.93 | 13.20 | 12.79 | 13.16 | 13.16 | 1.86% | 396,198 |
| Apr 10, 2025 | 12.86 | 13.09 | 12.59 | 12.92 | 12.92 | -2.42% | 653,654 |
| Apr 9, 2025 | 12.04 | 13.50 | 11.92 | 13.24 | 13.24 | 8.52% | 793,793 |
| Apr 8, 2025 | 12.87 | 13.05 | 11.90 | 12.20 | 12.20 | -1.93% | 680,588 |
| Apr 7, 2025 | 11.81 | 12.91 | 11.81 | 12.44 | 12.44 | 1.22% | 912,675 |
| Apr 4, 2025 | 12.10 | 12.48 | 11.91 | 12.29 | 12.29 | -2.31% | 940,798 |
| Apr 3, 2025 | 12.55 | 12.97 | 12.50 | 12.58 | 12.58 | -5.63% | 491,179 |
| Apr 2, 2025 | 12.76 | 13.39 | 12.76 | 13.33 | 13.33 | 2.46% | 541,998 |
| Apr 1, 2025 | 12.79 | 13.08 | 12.74 | 13.01 | 13.01 | 1.32% | 451,659 |
| Mar 31, 2025 | 12.45 | 12.84 | 12.44 | 12.84 | 12.84 | 0.47% | 571,465 |
| Mar 28, 2025 | 13.16 | 13.16 | 12.68 | 12.78 | 12.78 | -3.33% | 385,055 |
| Mar 27, 2025 | 13.05 | 13.25 | 12.91 | 13.22 | 13.22 | 1.46% | 431,572 |
| Mar 26, 2025 | 13.24 | 13.31 | 12.94 | 13.03 | 13.03 | -1.59% | 503,924 |
| Mar 25, 2025 | 13.24 | 13.42 | 13.19 | 13.24 | 13.24 | -0.15% | 465,870 |
| Mar 24, 2025 | 13.31 | 13.45 | 13.17 | 13.26 | 13.26 | 1.14% | 401,037 |
| Mar 21, 2025 | 13.25 | 13.27 | 13.04 | 13.11 | 13.11 | -1.94% | 748,288 |
| Mar 20, 2025 | 13.31 | 13.58 | 13.31 | 13.37 | 13.37 | -0.96% | 502,928 |
| Mar 19, 2025 | 13.53 | 13.59 | 13.20 | 13.50 | 13.50 | 3.69% | 511,600 |
| Mar 18, 2025 | 13.11 | 13.23 | 12.96 | 13.02 | 13.02 | -1.96% | 423,721 |
| Mar 17, 2025 | 13.23 | 13.49 | 13.23 | 13.28 | 13.28 | 0.23% | 504,951 |
| Mar 14, 2025 | 13.23 | 13.52 | 13.08 | 13.25 | 13.25 | 3.76% | 882,165 |
| Mar 13, 2025 | 13.09 | 13.09 | 12.65 | 12.77 | 12.77 | -2.37% | 497,254 |
| Mar 12, 2025 | 13.24 | 13.28 | 12.99 | 13.08 | 13.08 | -0.30% | 881,682 |
| Mar 11, 2025 | 12.32 | 13.32 | 12.28 | 13.12 | 13.12 | 6.93% | 1,577,451 |
| Mar 10, 2025 | 12.10 | 12.35 | 12.08 | 12.27 | 12.27 | -0.89% | 949,390 |
| Mar 7, 2025 | 12.44 | 12.46 | 12.16 | 12.38 | 12.38 | -0.16% | 898,497 |
| Mar 6, 2025 | 12.27 | 12.53 | 12.27 | 12.40 | 12.40 | -0.88% | 716,027 |
| Mar 5, 2025 | 12.58 | 12.75 | 12.44 | 12.51 | 12.51 | -0.64% | 546,329 |
| Mar 4, 2025 | 12.59 | 12.75 | 12.42 | 12.59 | 12.59 | -2.10% | 929,679 |
| Mar 3, 2025 | 13.45 | 13.45 | 12.74 | 12.86 | 12.86 | -4.17% | 682,382 |