BV Historical Prices
BrightView Holdings, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
15.00
Period low
9.81
Period change
-2.28%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 12.07 | 12.30 | 11.93 | 11.98 | +1.70% | 1,275,505 |
| Nov 3, 2026 | 12.09 | 12.09 | 11.77 | 11.78 | -2.73% | 932,039 |
| Nov 2, 2026 | 11.89 | 12.29 | 11.78 | 12.11 | +2.89% | 1,065,892 |
| Oct 30, 2026 | 11.63 | 11.88 | 11.51 | 11.77 | +1.55% | 948,135 |
| Oct 29, 2026 | 11.06 | 11.60 | 10.89 | 11.59 | +6.72% | 1,179,729 |
| Oct 28, 2026 | 10.90 | 10.99 | 10.76 | 10.86 | +0.18% | 850,667 |
| Oct 27, 2026 | 10.82 | 10.89 | 10.63 | 10.84 | +1.12% | 831,131 |
| Oct 26, 2026 | 10.54 | 10.80 | 10.52 | 10.72 | +1.23% | 692,851 |
| Oct 23, 2026 | 10.64 | 10.72 | 10.47 | 10.59 | -1.49% | 634,912 |
| Oct 22, 2026 | 10.41 | 10.79 | 10.24 | 10.75 | +3.07% | 622,125 |
| Oct 21, 2026 | 10.56 | 10.62 | 10.33 | 10.43 | -0.76% | 726,396 |
| Oct 20, 2026 | 10.58 | 10.68 | 10.49 | 10.51 | +0.38% | 437,962 |
| Oct 19, 2026 | 10.54 | 10.59 | 10.37 | 10.47 | -0.66% | 430,576 |
| Oct 16, 2026 | 10.60 | 10.72 | 10.54 | 10.54 | +0.09% | 787,871 |
| Oct 15, 2026 | 10.68 | 10.84 | 10.49 | 10.53 | -0.38% | 790,077 |
| Oct 14, 2026 | 10.71 | 10.81 | 10.51 | 10.57 | -2.13% | 878,096 |
| Oct 13, 2026 | 10.90 | 10.95 | 10.74 | 10.80 | +0.19% | 1,033,233 |
| Oct 12, 2026 | 10.71 | 10.89 | 10.60 | 10.78 | +1.03% | 1,058,703 |
| Oct 9, 2026 | 10.53 | 10.71 | 10.34 | 10.67 | +2.01% | 927,051 |
| Oct 8, 2026 | 10.37 | 10.52 | 10.26 | 10.46 | +0.58% | 1,249,290 |
| Oct 7, 2026 | 10.42 | 10.52 | 10.35 | 10.40 | -0.86% | 1,457,679 |
| Oct 6, 2026 | 10.32 | 10.57 | 10.28 | 10.49 | +2.84% | 796,823 |
| Oct 5, 2026 | 10.30 | 10.39 | 10.13 | 10.20 | -0.78% | 1,279,381 |
| Oct 2, 2026 | 10.31 | 10.37 | 10.22 | 10.28 | +1.18% | 977,336 |
| Oct 1, 2026 | 10.11 | 10.48 | 9.88 | 10.16 | +1.60% | 969,270 |
| Sep 30, 2026 | 10.11 | 10.17 | 9.95 | 10.00 | -0.60% | 1,150,906 |
| Sep 29, 2026 | 10.18 | 10.31 | 10.01 | 10.06 | -1.95% | 540,460 |
| Sep 28, 2026 | 10.31 | 10.41 | 10.10 | 10.26 | -1.44% | 985,813 |
| Sep 25, 2026 | 9.97 | 10.43 | 9.86 | 10.41 | +5.05% | 1,478,465 |
| Sep 24, 2026 | 10.09 | 10.16 | 9.81 | 9.91 | -2.27% | 1,337,844 |
| Sep 23, 2026 | 10.64 | 10.64 | 10.11 | 10.14 | -4.97% | 633,561 |
| Sep 22, 2026 | 10.83 | 10.87 | 10.67 | 10.67 | +0.28% | 641,614 |
| Sep 21, 2026 | 10.76 | 10.77 | 10.59 | 10.64 | -0.09% | 922,250 |
| Sep 18, 2026 | 10.80 | 10.83 | 10.65 | 10.65 | -1.93% | 1,238,235 |
| Sep 17, 2026 | 11.02 | 11.14 | 10.83 | 10.86 | +0.00% | 785,763 |
| Sep 16, 2026 | 10.89 | 11.13 | 10.85 | 10.86 | -0.37% | 733,059 |
| Sep 15, 2026 | 11.22 | 11.22 | 10.90 | 10.90 | -3.11% | 706,806 |
| Sep 14, 2026 | 11.35 | 11.35 | 11.04 | 11.25 | +0.54% | 1,671,227 |
| Sep 11, 2026 | 11.18 | 11.27 | 11.05 | 11.19 | -1.06% | 1,337,555 |
| Sep 9, 2026 | 11.32 | 11.34 | 11.00 | 11.31 | +1.16% | 975,944 |
| Sep 8, 2026 | 11.30 | 11.45 | 11.16 | 11.18 | -1.58% | 606,194 |
| Sep 4, 2026 | 11.21 | 11.38 | 11.08 | 11.36 | +0.26% | 628,091 |
| Sep 3, 2026 | 11.31 | 11.48 | 11.20 | 11.33 | +0.80% | 770,095 |
| Sep 2, 2026 | 11.16 | 11.38 | 10.96 | 11.24 | +1.17% | 807,513 |
| Aug 31, 2026 | 11.12 | 11.30 | 11.07 | 11.11 | -0.98% | 697,549 |
| Aug 28, 2026 | 11.09 | 11.35 | 11.03 | 11.22 | +1.26% | 801,805 |
| Aug 27, 2026 | 11.00 | 11.16 | 10.91 | 11.08 | +0.36% | 808,239 |
| Aug 26, 2026 | 11.18 | 11.22 | 10.95 | 11.04 | -0.99% | 811,469 |
| Aug 25, 2026 | 11.01 | 11.19 | 10.89 | 11.15 | +1.92% | 805,579 |
| Aug 24, 2026 | 11.38 | 11.51 | 10.91 | 10.94 | -3.19% | 821,390 |
| Aug 21, 2026 | 11.30 | 11.47 | 11.18 | 11.30 | +1.35% | 942,099 |
| Aug 20, 2026 | 11.50 | 11.50 | 11.14 | 11.15 | -3.13% | 594,365 |
| Aug 19, 2026 | 11.63 | 11.90 | 11.50 | 11.51 | +0.09% | 842,283 |
| Aug 18, 2026 | 11.39 | 11.55 | 11.29 | 11.50 | +1.32% | 761,426 |
| Aug 17, 2026 | 11.63 | 11.71 | 11.33 | 11.35 | -3.32% | 800,977 |
| Aug 14, 2026 | 11.59 | 11.86 | 11.59 | 11.74 | +1.29% | 958,369 |
| Aug 13, 2026 | 11.71 | 11.84 | 11.57 | 11.59 | +0.09% | 1,023,557 |
| Aug 12, 2026 | 11.47 | 11.61 | 11.22 | 11.58 | +2.48% | 1,945,240 |
| Aug 11, 2026 | 11.27 | 11.35 | 11.12 | 11.30 | +0.18% | 1,069,996 |
| Aug 10, 2026 | 11.40 | 11.57 | 11.28 | 11.28 | -1.48% | 1,436,231 |
| Aug 7, 2026 | 11.47 | 11.58 | 11.26 | 11.45 | +4.66% | 1,572,307 |
| Aug 6, 2026 | 10.42 | 11.38 | 10.42 | 10.94 | +3.21% | 1,999,315 |
| Aug 5, 2026 | 11.00 | 11.16 | 10.43 | 10.60 | -19.21% | 7,375,348 |
| Aug 4, 2026 | 13.63 | 13.63 | 12.92 | 13.12 | -2.74% | 1,710,898 |
| Aug 3, 2026 | 13.24 | 13.52 | 13.20 | 13.49 | +3.45% | 635,132 |
| Jul 31, 2026 | 13.27 | 13.28 | 12.87 | 13.04 | -1.14% | 775,472 |
| Jul 30, 2026 | 13.51 | 13.68 | 13.05 | 13.19 | -0.98% | 655,518 |
| Jul 29, 2026 | 13.92 | 14.02 | 13.15 | 13.32 | -4.86% | 1,005,225 |
| Jul 28, 2026 | 14.35 | 14.57 | 13.99 | 14.00 | -1.55% | 533,091 |
| Jul 27, 2026 | 14.20 | 14.37 | 14.19 | 14.22 | +1.14% | 544,230 |
| Jul 24, 2026 | 14.19 | 14.34 | 14.01 | 14.06 | -0.64% | 731,097 |
| Jul 23, 2026 | 14.07 | 14.26 | 14.02 | 14.15 | -0.98% | 882,893 |
| Jul 22, 2026 | 14.16 | 14.32 | 14.02 | 14.29 | +1.56% | 707,560 |
| Jul 21, 2026 | 14.10 | 14.22 | 14.03 | 14.07 | -0.85% | 450,423 |
| Jul 20, 2026 | 14.53 | 14.53 | 14.13 | 14.19 | -2.27% | 630,517 |
| Jul 17, 2026 | 14.73 | 15.00 | 14.50 | 14.52 | -2.22% | 638,483 |
| Jul 16, 2026 | 14.53 | 14.98 | 14.39 | 14.85 | +3.12% | 1,378,330 |
| Jul 15, 2026 | 14.47 | 14.87 | 14.39 | 14.40 | +0.42% | 2,082,537 |
| Jul 14, 2026 | 14.17 | 14.49 | 13.74 | 14.34 | +0.07% | 1,287,802 |
| Jul 13, 2026 | 14.36 | 14.59 | 14.22 | 14.33 | +0.21% | 1,349,210 |
| Jul 10, 2026 | 14.32 | 14.43 | 14.21 | 14.30 | +0.07% | 458,277 |
| Jul 9, 2026 | 14.35 | 14.40 | 14.20 | 14.29 | +0.35% | 485,921 |
| Jul 8, 2026 | 14.11 | 14.25 | 13.93 | 14.24 | -0.49% | 1,250,832 |
| Jul 7, 2026 | 14.50 | 14.50 | 14.20 | 14.31 | -0.76% | 904,736 |
| Jul 6, 2026 | 14.31 | 14.68 | 14.13 | 14.42 | +0.14% | 979,342 |
| Jul 2, 2026 | 14.44 | 14.61 | 14.31 | 14.40 | +0.00% | 1,077,485 |
| Jul 1, 2026 | 14.30 | 14.76 | 14.30 | 14.40 | +1.62% | 956,742 |
| Jun 30, 2026 | 14.09 | 14.20 | 13.90 | 14.17 | -0.70% | 643,938 |
| Jun 29, 2026 | 14.60 | 14.60 | 14.09 | 14.27 | -2.46% | 1,132,568 |
| Jun 26, 2026 | 14.36 | 14.68 | 14.35 | 14.63 | +1.88% | 2,245,426 |
| Jun 25, 2026 | 14.20 | 14.57 | 14.20 | 14.36 | +2.35% | 610,949 |
| Jun 24, 2026 | 13.50 | 14.03 | 13.46 | 14.03 | +4.78% | 1,007,482 |
| Jun 23, 2026 | 13.23 | 13.50 | 13.18 | 13.39 | +1.52% | 555,773 |
| Jun 22, 2026 | 13.02 | 13.24 | 12.95 | 13.19 | +1.07% | 712,086 |
| Jun 18, 2026 | 12.76 | 13.16 | 12.66 | 13.05 | +3.33% | 964,083 |
| Jun 17, 2026 | 12.78 | 13.14 | 12.57 | 12.63 | -1.17% | 571,121 |
| Jun 16, 2026 | 12.82 | 13.00 | 12.69 | 12.78 | +0.16% | 292,779 |
| Jun 15, 2026 | 13.02 | 13.11 | 12.73 | 12.76 | -1.01% | 424,299 |
| Jun 12, 2026 | 12.79 | 13.09 | 12.47 | 12.89 | +1.90% | 407,271 |
| Jun 11, 2026 | 12.95 | 13.10 | 12.53 | 12.65 | -1.79% | 617,683 |
| Jun 10, 2026 | 12.73 | 13.00 | 12.65 | 12.88 | +2.06% | 599,568 |
| Jun 9, 2026 | 12.51 | 12.87 | 12.42 | 12.62 | +1.77% | 510,201 |
| Jun 8, 2026 | 12.38 | 12.58 | 12.37 | 12.40 | +0.65% | 445,239 |
| Jun 5, 2026 | 12.26 | 12.58 | 12.20 | 12.32 | +0.82% | 334,092 |
| Jun 4, 2026 | 12.20 | 12.46 | 12.02 | 12.22 | +1.66% | 830,700 |
| Jun 3, 2026 | 11.98 | 12.15 | 11.93 | 12.02 | +0.17% | 665,689 |
| Jun 2, 2026 | 12.18 | 12.19 | 11.70 | 12.00 | -1.80% | 931,043 |
| Jun 1, 2026 | 12.22 | 12.36 | 12.02 | 12.22 | -1.13% | 542,061 |
| May 29, 2026 | 12.86 | 12.92 | 12.31 | 12.36 | -3.81% | 751,453 |
| May 28, 2026 | 12.77 | 12.96 | 12.65 | 12.85 | -0.16% | 356,902 |
| May 27, 2026 | 12.87 | 12.95 | 12.70 | 12.87 | +0.70% | 343,350 |
| May 26, 2026 | 12.75 | 12.83 | 12.60 | 12.78 | +1.51% | 493,410 |
| May 22, 2026 | 12.54 | 12.70 | 12.47 | 12.59 | +0.56% | 337,652 |
| May 21, 2026 | 12.22 | 12.54 | 12.15 | 12.52 | +0.97% | 407,237 |
| May 20, 2026 | 12.09 | 12.42 | 11.98 | 12.40 | +3.33% | 496,407 |
| May 19, 2026 | 12.70 | 12.71 | 11.98 | 12.00 | -6.10% | 548,738 |
| May 18, 2026 | 12.59 | 12.84 | 12.54 | 12.78 | +1.67% | 481,641 |
| May 15, 2026 | 12.66 | 12.80 | 12.50 | 12.57 | -1.49% | 700,848 |
| May 14, 2026 | 12.39 | 12.85 | 12.39 | 12.76 | +1.67% | 798,846 |
| May 13, 2026 | 12.44 | 12.75 | 12.30 | 12.55 | -2.33% | 594,779 |
| May 12, 2026 | 12.84 | 13.04 | 12.63 | 12.85 | -1.46% | 449,179 |
| May 11, 2026 | 12.80 | 13.04 | 12.70 | 13.04 | +0.54% | 642,467 |
| May 8, 2026 | 13.01 | 13.08 | 12.79 | 12.97 | -0.15% | 1,130,895 |
| May 7, 2026 | 13.60 | 13.87 | 12.71 | 12.99 | -1.74% | 1,077,414 |
| May 6, 2026 | 12.74 | 13.25 | 12.50 | 13.22 | +11.94% | 2,361,294 |
| May 5, 2026 | 11.63 | 11.82 | 11.60 | 11.81 | +1.64% | 1,134,239 |
| May 4, 2026 | 11.73 | 11.83 | 11.54 | 11.62 | -1.27% | 605,362 |
| May 1, 2026 | 12.01 | 12.11 | 11.73 | 11.77 | -1.09% | 512,659 |
| Apr 30, 2026 | 11.84 | 12.03 | 11.81 | 11.90 | +0.85% | 622,481 |
| Apr 29, 2026 | 12.32 | 12.38 | 11.70 | 11.80 | -4.45% | 411,104 |
| Apr 28, 2026 | 12.32 | 12.37 | 12.22 | 12.35 | +0.32% | 254,097 |
| Apr 27, 2026 | 12.35 | 12.59 | 12.28 | 12.31 | -0.32% | 351,837 |
| Apr 24, 2026 | 12.48 | 12.53 | 12.32 | 12.35 | -1.28% | 417,882 |
| Apr 23, 2026 | 12.28 | 12.51 | 12.24 | 12.51 | +1.46% | 232,617 |
| Apr 22, 2026 | 12.40 | 12.46 | 12.25 | 12.33 | +0.00% | 470,139 |
| Apr 21, 2026 | 12.61 | 12.75 | 12.26 | 12.33 | -2.07% | 311,396 |
| Apr 20, 2026 | 12.47 | 12.70 | 12.47 | 12.59 | +0.96% | 345,571 |
| Apr 17, 2026 | 12.32 | 12.63 | 12.27 | 12.47 | +2.80% | 323,681 |
| Apr 16, 2026 | 12.16 | 12.32 | 11.90 | 12.13 | +0.00% | 374,091 |
| Apr 15, 2026 | 12.05 | 12.24 | 11.99 | 12.13 | +0.58% | 339,461 |
| Apr 14, 2026 | 11.85 | 12.13 | 11.79 | 12.06 | +1.77% | 470,416 |
| Apr 13, 2026 | 11.69 | 11.93 | 11.59 | 11.85 | +0.59% | 521,396 |
| Apr 10, 2026 | 11.83 | 11.83 | 11.71 | 11.78 | -0.17% | 441,818 |
| Apr 9, 2026 | 11.71 | 11.86 | 11.61 | 11.80 | -0.08% | 421,214 |
| Apr 8, 2026 | 11.86 | 12.12 | 11.77 | 11.81 | +3.78% | 789,878 |
| Apr 7, 2026 | 11.64 | 11.64 | 11.34 | 11.38 | -2.82% | 489,126 |
| Apr 6, 2026 | 11.75 | 11.84 | 11.61 | 11.71 | +0.00% | 387,754 |
| Apr 2, 2026 | 11.61 | 11.91 | 11.52 | 11.71 | -0.51% | 1,076,260 |
| Apr 1, 2026 | 12.04 | 12.04 | 11.77 | 11.77 | -0.17% | 368,735 |
| Mar 31, 2026 | 11.74 | 11.94 | 11.58 | 11.79 | +1.81% | 384,043 |
| Mar 30, 2026 | 11.71 | 11.73 | 11.50 | 11.58 | +0.78% | 363,687 |
| Mar 27, 2026 | 11.65 | 11.66 | 11.45 | 11.49 | -1.79% | 357,167 |
| Mar 26, 2026 | 12.08 | 12.08 | 11.64 | 11.70 | -2.26% | 331,885 |
| Mar 25, 2026 | 11.90 | 11.99 | 11.65 | 11.97 | +2.48% | 357,907 |
| Mar 24, 2026 | 11.58 | 11.76 | 11.49 | 11.68 | -0.60% | 460,530 |
| Mar 23, 2026 | 11.64 | 12.01 | 11.64 | 11.75 | +3.07% | 467,834 |
| Mar 20, 2026 | 11.77 | 11.80 | 11.34 | 11.40 | -2.90% | 864,612 |
| Mar 19, 2026 | 11.74 | 11.94 | 11.57 | 11.74 | -1.26% | 378,237 |
| Mar 18, 2026 | 12.07 | 12.18 | 11.86 | 11.89 | -2.46% | 496,673 |
| Mar 17, 2026 | 12.20 | 12.44 | 12.13 | 12.19 | +0.83% | 505,437 |
| Mar 16, 2026 | 11.95 | 12.21 | 11.87 | 12.09 | +2.37% | 569,508 |
| Mar 13, 2026 | 11.81 | 11.96 | 11.72 | 11.81 | +1.37% | 661,678 |
| Mar 12, 2026 | 11.61 | 11.79 | 11.41 | 11.65 | -0.85% | 1,187,713 |
| Mar 11, 2026 | 12.10 | 12.19 | 11.74 | 11.75 | -3.13% | 851,238 |
| Mar 10, 2026 | 12.39 | 12.46 | 12.08 | 12.13 | -2.80% | 862,003 |
| Mar 9, 2026 | 12.53 | 12.56 | 12.06 | 12.48 | -1.89% | 838,604 |
| Mar 6, 2026 | 13.16 | 13.23 | 12.71 | 12.72 | -4.93% | 1,036,043 |
| Mar 5, 2026 | 13.23 | 13.46 | 13.14 | 13.38 | -0.15% | 540,806 |
| Mar 4, 2026 | 13.65 | 13.70 | 13.39 | 13.40 | -0.67% | 494,047 |
| Mar 3, 2026 | 13.46 | 13.66 | 13.11 | 13.49 | -1.68% | 563,088 |
| Mar 2, 2026 | 13.64 | 13.82 | 13.57 | 13.72 | -0.51% | 632,279 |
| Feb 27, 2026 | 13.75 | 13.98 | 13.60 | 13.79 | -0.72% | 505,775 |
| Feb 26, 2026 | 14.22 | 14.22 | 13.61 | 13.89 | -1.63% | 586,976 |
| Feb 25, 2026 | 13.83 | 14.21 | 13.71 | 14.12 | +2.54% | 946,699 |
| Feb 24, 2026 | 13.57 | 13.81 | 13.48 | 13.77 | +1.62% | 735,999 |
| Feb 23, 2026 | 13.80 | 13.80 | 13.44 | 13.55 | -2.02% | 511,498 |
| Feb 20, 2026 | 13.78 | 13.98 | 13.69 | 13.83 | -0.07% | 381,525 |
| Feb 19, 2026 | 13.63 | 13.87 | 13.51 | 13.84 | +1.10% | 306,719 |
| Feb 18, 2026 | 13.61 | 13.88 | 13.54 | 13.69 | +0.59% | 338,558 |
| Feb 17, 2026 | 13.61 | 13.75 | 13.42 | 13.61 | -0.44% | 412,520 |
| Feb 13, 2026 | 13.20 | 13.72 | 12.99 | 13.67 | +3.72% | 897,188 |
| Feb 12, 2026 | 14.03 | 14.19 | 13.12 | 13.18 | -5.72% | 782,049 |
| Feb 11, 2026 | 13.91 | 14.09 | 13.75 | 13.98 | +0.58% | 687,312 |
| Feb 10, 2026 | 13.49 | 13.96 | 13.45 | 13.90 | +3.35% | 632,990 |
| Feb 9, 2026 | 13.48 | 13.52 | 13.27 | 13.45 | -0.74% | 399,121 |
| Feb 6, 2026 | 13.03 | 13.61 | 12.94 | 13.55 | +4.88% | 1,116,578 |
| Feb 5, 2026 | 12.59 | 13.01 | 12.45 | 12.92 | +1.73% | 913,257 |
| Feb 4, 2026 | 12.79 | 13.50 | 12.37 | 12.70 | -6.96% | 1,324,891 |
| Feb 3, 2026 | 13.77 | 13.83 | 13.51 | 13.65 | -1.09% | 978,565 |
| Feb 2, 2026 | 13.64 | 13.94 | 13.59 | 13.80 | +3.29% | 812,592 |
| Jan 30, 2026 | 13.12 | 13.50 | 13.12 | 13.36 | +0.68% | 669,664 |
| Jan 29, 2026 | 13.13 | 13.27 | 13.07 | 13.27 | +1.14% | 442,612 |
| Jan 28, 2026 | 13.16 | 13.21 | 13.03 | 13.12 | -0.46% | 417,841 |
| Jan 27, 2026 | 13.19 | 13.32 | 13.09 | 13.18 | -0.38% | 437,095 |
| Jan 26, 2026 | 13.26 | 13.32 | 13.07 | 13.23 | +0.15% | 439,525 |
| Jan 23, 2026 | 13.58 | 13.58 | 13.15 | 13.21 | -2.87% | 436,793 |
| Jan 22, 2026 | 13.52 | 13.69 | 13.51 | 13.60 | +0.82% | 530,115 |
| Jan 21, 2026 | 13.11 | 13.54 | 13.11 | 13.49 | +3.21% | 673,330 |
| Jan 20, 2026 | 13.05 | 13.16 | 12.88 | 13.07 | -1.06% | 432,294 |
| Jan 16, 2026 | 13.26 | 13.31 | 13.14 | 13.21 | -0.75% | 542,135 |
| Jan 15, 2026 | 12.96 | 13.38 | 12.94 | 13.31 | +3.02% | 471,012 |
| Jan 14, 2026 | 12.90 | 13.02 | 12.79 | 12.92 | +0.31% | 607,243 |
| Jan 13, 2026 | 13.08 | 13.15 | 12.86 | 12.88 | -1.53% | 406,309 |
| Jan 12, 2026 | 13.01 | 13.19 | 13.01 | 13.08 | -0.53% | 373,407 |
| Jan 9, 2026 | 13.05 | 13.21 | 12.97 | 13.15 | +1.08% | 458,334 |
| Jan 8, 2026 | 12.80 | 13.13 | 12.80 | 13.01 | +0.62% | 531,019 |
| Jan 7, 2026 | 13.02 | 13.10 | 12.80 | 12.93 | -0.61% | 405,441 |
| Jan 6, 2026 | 12.89 | 13.04 | 12.79 | 13.01 | +0.23% | 593,629 |
| Jan 5, 2026 | 12.57 | 13.13 | 12.54 | 12.98 | +3.02% | 479,645 |
| Jan 2, 2026 | 12.66 | 12.77 | 12.51 | 12.60 | -0.55% | 596,789 |
| Dec 31, 2025 | 12.71 | 12.72 | 12.60 | 12.67 | -0.08% | 726,131 |
| Dec 30, 2025 | 12.76 | 12.80 | 12.68 | 12.68 | -0.63% | 332,018 |
| Dec 29, 2025 | 12.88 | 12.93 | 12.72 | 12.76 | -0.78% | 320,885 |
| Dec 26, 2025 | 12.86 | 13.05 | 12.75 | 12.86 | -0.46% | 308,652 |
| Dec 24, 2025 | 12.82 | 12.93 | 12.75 | 12.92 | +1.10% | 217,521 |
| Dec 23, 2025 | 12.77 | 12.82 | 12.64 | 12.78 | +0.24% | 604,737 |
| Dec 22, 2025 | 12.76 | 12.88 | 12.67 | 12.75 | +0.16% | 415,517 |
| Dec 19, 2025 | 12.65 | 12.81 | 12.61 | 12.73 | +0.08% | 1,096,499 |
| Dec 18, 2025 | 13.01 | 13.05 | 12.63 | 12.72 | -1.24% | 722,350 |
| Dec 17, 2025 | 12.73 | 13.02 | 12.63 | 12.88 | +1.18% | 757,149 |
| Dec 16, 2025 | 12.82 | 12.88 | 12.69 | 12.73 | -0.70% | 583,474 |
| Dec 15, 2025 | 12.95 | 13.03 | 12.66 | 12.82 | +0.08% | 741,245 |
| Dec 12, 2025 | 12.96 | 13.05 | 12.81 | 12.81 | -1.16% | 992,671 |
| Dec 11, 2025 | 12.66 | 12.99 | 12.66 | 12.96 | +1.73% | 693,151 |
| Dec 10, 2025 | 12.46 | 12.80 | 12.46 | 12.74 | +2.00% | 643,501 |
| Dec 9, 2025 | 12.34 | 12.56 | 12.34 | 12.49 | +0.40% | 636,308 |
| Dec 8, 2025 | 12.54 | 12.59 | 12.37 | 12.44 | -1.03% | 664,523 |
| Dec 5, 2025 | 12.50 | 12.68 | 12.40 | 12.57 | +0.08% | 650,474 |
| Dec 4, 2025 | 12.71 | 12.91 | 12.53 | 12.56 | -1.72% | 1,085,718 |
| Dec 3, 2025 | 12.77 | 12.98 | 12.72 | 12.78 | +0.00% | 681,718 |
| Dec 2, 2025 | 12.87 | 12.97 | 12.74 | 12.78 | +0.16% | 676,974 |
| Dec 1, 2025 | 12.51 | 12.82 | 12.51 | 12.76 | +1.11% | 738,704 |
| Nov 28, 2025 | 12.62 | 12.74 | 12.54 | 12.62 | -0.08% | 384,548 |
| Nov 26, 2025 | 12.50 | 12.79 | 12.48 | 12.63 | +1.04% | 717,734 |
| Nov 25, 2025 | 12.41 | 12.65 | 12.36 | 12.50 | +1.30% | 1,044,859 |
| Nov 24, 2025 | 12.14 | 12.37 | 12.00 | 12.34 | +1.31% | 889,071 |
| Nov 21, 2025 | 11.76 | 12.56 | 11.76 | 12.18 | +3.75% | 1,848,751 |
| Nov 20, 2025 | 11.06 | 11.93 | 11.06 | 11.74 | -0.93% | 1,842,068 |
| Nov 19, 2025 | 11.87 | 12.07 | 11.63 | 11.85 | -0.34% | 1,685,711 |
| Nov 18, 2025 | 11.72 | 11.92 | 11.72 | 11.89 | +0.59% | 948,029 |
| Nov 17, 2025 | 12.10 | 12.14 | 11.82 | 11.82 | -2.96% | 586,548 |
| Nov 14, 2025 | 12.17 | 12.25 | 11.99 | 12.18 | -0.41% | 758,508 |
| Nov 13, 2025 | 12.32 | 12.47 | 12.18 | 12.23 | -1.61% | 595,032 |
| Nov 12, 2025 | 12.17 | 12.50 | 12.00 | 12.43 | +2.05% | 731,632 |
| Nov 11, 2025 | 11.92 | 12.23 | 11.82 | 12.18 | +2.53% | 926,780 |
| Nov 10, 2025 | 11.89 | 11.90 | 11.71 | 11.88 | +0.51% | 1,009,341 |
| Nov 7, 2025 | 11.88 | 11.96 | 11.71 | 11.82 | -0.59% | 529,103 |
| Nov 6, 2025 | 12.26 | 12.26 | 11.87 | 11.89 | -3.02% | 467,637 |
| Nov 5, 2025 | 12.16 | 12.27 | 12.04 | 12.26 | +0.49% | 668,059 |
Daily open, high, low, close and volume for BrightView Holdings, Inc. Common Stock (BV). Showing 249 trading days. Unadjusted prices.