BrightView Holdings, Inc. BV
NYSE · United States · Commercial Services
$10.16+0.16 (+1.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.16 | +1.60% | $10.11 | $10.48 | $9.88 | 754.67K |
| 2026-09-30 | $10.00 | -0.60% | $10.11 | $10.17 | $9.95 | 1.15M |
| 2026-09-29 | $10.06 | -1.95% | $10.18 | $10.31 | $10.01 | 540.50K |
| 2026-09-28 | $10.26 | -1.44% | $10.31 | $10.41 | $10.10 | 985.80K |
| 2026-09-25 | $10.41 | +5.05% | $9.97 | $10.43 | $9.86 | 1.48M |
| 2026-09-24 | $9.91 | -2.27% | $10.09 | $10.16 | $9.81 | 1.34M |
| 2026-09-23 | $10.14 | -4.97% | $10.64 | $10.64 | $10.10 | 633.60K |
| 2026-09-22 | $10.67 | +0.28% | $10.83 | $10.87 | $10.67 | 641.60K |
| 2026-09-21 | $10.64 | -0.09% | $10.76 | $10.77 | $10.59 | 922.20K |
| 2026-09-18 | $10.65 | -1.93% | $10.80 | $10.83 | $10.65 | 1.24M |
| 2026-09-17 | $10.86 | 0.00% | $11.02 | $11.14 | $10.83 | 785.80K |
| 2026-09-16 | $10.86 | -0.37% | $10.89 | $11.13 | $10.85 | 733.10K |
| 2026-09-15 | $10.90 | -3.11% | $11.22 | $11.22 | $10.90 | 706.80K |
| 2026-09-14 | $11.25 | +0.54% | $11.35 | $11.35 | $11.04 | 1.67M |
| 2026-09-11 | $11.19 | +1.73% | $11.18 | $11.27 | $11.05 | 1.34M |
| 2026-09-10 | $11.00 | -2.74% | $11.19 | $11.36 | $10.92 | 1.07M |
| 2026-09-09 | $11.31 | +1.16% | $11.32 | $11.34 | $11.00 | 975.90K |
| 2026-09-08 | $11.18 | -1.58% | $11.30 | $11.45 | $11.16 | 606.20K |
| 2026-09-04 | $11.36 | +0.26% | $11.21 | $11.38 | $11.08 | 628.10K |
| 2026-09-03 | $11.33 | +0.80% | $11.31 | $11.48 | $11.20 | 770.10K |
| 2026-09-02 | $11.24 | +1.26% | $11.16 | $11.38 | $10.96 | 807.50K |
| 2026-09-01 | $11.10 | -0.09% | $11.04 | $11.21 | $11.01 | 517.30K |
| 2026-08-31 | $11.11 | -0.98% | $11.12 | $11.31 | $11.07 | 697.50K |
| 2026-08-28 | $11.22 | +1.26% | $11.09 | $11.35 | $11.02 | 801.80K |
| 2026-08-27 | $11.08 | +0.36% | $11.00 | $11.16 | $10.91 | 808.20K |
| 2026-08-26 | $11.04 | -0.99% | $11.18 | $11.22 | $10.95 | 811.50K |
| 2026-08-25 | $11.15 | +1.92% | $11.01 | $11.19 | $10.89 | 805.60K |
| 2026-08-24 | $10.94 | -3.19% | $11.38 | $11.51 | $10.91 | 821.40K |
| 2026-08-21 | $11.30 | +1.35% | $11.30 | $11.48 | $11.18 | 942.10K |
| 2026-08-20 | $11.15 | -3.13% | $11.50 | $11.50 | $11.15 | 594.40K |
| 2026-08-19 | $11.51 | +0.09% | $11.63 | $11.90 | $11.50 | 842.30K |
| 2026-08-18 | $11.50 | +1.32% | $11.39 | $11.55 | $11.29 | 761.40K |
| 2026-08-17 | $11.35 | -3.32% | $11.63 | $11.71 | $11.33 | 801.00K |
| 2026-08-14 | $11.74 | +1.29% | $11.59 | $11.85 | $11.59 | 958.40K |
| 2026-08-13 | $11.59 | +0.09% | $11.71 | $11.84 | $11.57 | 1.02M |
| 2026-08-12 | $11.58 | +2.48% | $11.47 | $11.61 | $11.22 | 1.85M |
| 2026-08-11 | $11.30 | +0.18% | $11.27 | $11.35 | $11.12 | 1.07M |
| 2026-08-10 | $11.28 | -1.48% | $11.40 | $11.57 | $11.28 | 1.44M |
| 2026-08-07 | $11.45 | +4.66% | $11.47 | $11.58 | $11.26 | 1.57M |
| 2026-08-06 | $10.94 | +3.21% | $10.42 | $11.38 | $10.42 | 2.00M |
| 2026-08-05 | $10.60 | -19.21% | $11.00 | $11.16 | $10.43 | 7.38M |
| 2026-08-04 | $13.12 | -2.74% | $13.63 | $13.63 | $12.92 | 1.71M |
| 2026-08-03 | $13.49 | +3.45% | $13.24 | $13.52 | $13.19 | 635.10K |
| 2026-07-31 | $13.04 | -1.14% | $13.27 | $13.28 | $12.87 | 775.50K |
| 2026-07-30 | $13.19 | -0.98% | $13.51 | $13.68 | $13.05 | 655.50K |
| 2026-07-29 | $13.32 | -4.86% | $13.92 | $14.02 | $13.15 | 1.01M |
| 2026-07-28 | $14.00 | -1.55% | $14.35 | $14.57 | $13.99 | 533.30K |
| 2026-07-27 | $14.22 | +1.14% | $14.20 | $14.37 | $14.19 | 544.30K |
| 2026-07-24 | $14.06 | -0.64% | $14.19 | $14.34 | $14.01 | 731.10K |
| 2026-07-23 | $14.15 | -0.98% | $14.07 | $14.26 | $14.02 | 882.90K |
| 2026-07-22 | $14.29 | +1.56% | $14.16 | $14.32 | $14.02 | 707.60K |
| 2026-07-21 | $14.07 | -0.85% | $14.10 | $14.23 | $14.03 | 450.40K |
| 2026-07-20 | $14.19 | -2.27% | $14.53 | $14.53 | $14.13 | 630.60K |
| 2026-07-17 | $14.52 | -2.22% | $14.73 | $15.00 | $14.50 | 638.50K |
| 2026-07-16 | $14.85 | +3.13% | $14.53 | $14.98 | $14.40 | 1.38M |
| 2026-07-15 | $14.40 | +0.42% | $14.47 | $14.87 | $14.39 | 2.08M |
| 2026-07-14 | $14.34 | +0.07% | $14.17 | $14.49 | $13.74 | 1.29M |
| 2026-07-13 | $14.33 | +0.21% | $14.36 | $14.59 | $14.22 | 1.35M |
| 2026-07-10 | $14.30 | +0.07% | $14.32 | $14.43 | $14.22 | 458.10K |
| 2026-07-09 | $14.29 | +0.35% | $14.35 | $14.40 | $14.20 | 485.90K |
| 2026-07-08 | $14.24 | -0.49% | $14.11 | $14.25 | $13.93 | 1.25M |
| 2026-07-07 | $14.31 | -0.76% | $14.50 | $14.50 | $14.20 | 904.80K |
| 2026-07-06 | $14.42 | +0.14% | $14.31 | $14.68 | $14.13 | 979.40K |
| 2026-07-02 | $14.40 | 0.00% | $14.44 | $14.61 | $14.31 | 1.08M |
| 2026-07-01 | $14.40 | +1.62% | $14.30 | $14.76 | $14.30 | 956.70K |
| 2026-06-30 | $14.17 | -0.70% | $14.09 | $14.19 | $13.90 | 643.90K |
| 2026-06-29 | $14.27 | -2.46% | $14.60 | $14.60 | $14.09 | 1.13M |
| 2026-06-26 | $14.63 | +1.88% | $14.36 | $14.68 | $14.35 | 2.25M |
| 2026-06-25 | $14.36 | +2.35% | $14.20 | $14.57 | $14.20 | 610.90K |
| 2026-06-24 | $14.03 | +4.78% | $13.50 | $14.03 | $13.46 | 1.01M |
| 2026-06-23 | $13.39 | +1.52% | $13.23 | $13.50 | $13.18 | 555.80K |
| 2026-06-22 | $13.19 | +1.07% | $13.02 | $13.24 | $12.95 | 711.90K |
| 2026-06-18 | $13.05 | +3.33% | $12.76 | $13.16 | $12.66 | 964.10K |
| 2026-06-17 | $12.63 | -1.17% | $12.78 | $13.14 | $12.57 | 571.10K |
| 2026-06-16 | $12.78 | +0.16% | $12.82 | $13.00 | $12.69 | 292.80K |
| 2026-06-15 | $12.76 | -1.01% | $13.02 | $13.11 | $12.73 | 424.30K |
| 2026-06-12 | $12.89 | +1.90% | $12.79 | $13.09 | $12.48 | 407.30K |
| 2026-06-11 | $12.65 | -1.79% | $12.95 | $13.10 | $12.52 | 617.70K |
| 2026-06-10 | $12.88 | +2.06% | $12.73 | $13.00 | $12.65 | 599.60K |
| 2026-06-09 | $12.62 | +1.77% | $12.51 | $12.86 | $12.42 | 510.20K |
| 2026-06-08 | $12.40 | +0.65% | $12.38 | $12.58 | $12.37 | 445.20K |
| 2026-06-05 | $12.32 | +0.82% | $12.26 | $12.58 | $12.20 | 334.10K |
| 2026-06-04 | $12.22 | +1.66% | $12.20 | $12.45 | $12.02 | 830.70K |
| 2026-06-03 | $12.02 | +0.17% | $11.98 | $12.15 | $11.93 | 665.70K |
| 2026-06-02 | $12.00 | -1.80% | $12.18 | $12.19 | $11.70 | 931.00K |
| 2026-06-01 | $12.22 | -1.13% | $12.22 | $12.35 | $12.02 | 542.10K |
| 2026-05-29 | $12.36 | -3.81% | $12.86 | $12.92 | $12.31 | 751.50K |
| 2026-05-28 | $12.85 | -0.16% | $12.77 | $12.96 | $12.65 | 356.90K |
| 2026-05-27 | $12.87 | +0.70% | $12.87 | $12.95 | $12.70 | 343.40K |
| 2026-05-26 | $12.78 | +1.51% | $12.75 | $12.83 | $12.60 | 493.40K |