NYSE : BV
BrightView Holdings, Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 11.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BrightView Holdings, Inc. (BV) closed at 12.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.89 | 12.29 | 11.78 | 12.11 | 1,065,889 | +2.89% |
| 2026-10-30 | 11.63 | 11.88 | 11.51 | 11.77 | 948,134 | +1.55% |
| 2026-10-29 | 11.06 | 11.6 | 10.89 | 11.59 | 1,179,728 | +6.72% |
| 2026-10-28 | 10.9 | 10.99 | 10.76 | 10.86 | 850,666 | +0.18% |
| 2026-10-27 | 10.82 | 10.89 | 10.635 | 10.84 | 831,131 | +1.12% |
| 2026-10-26 | 10.54 | 10.8 | 10.52 | 10.72 | 692,850 | +1.23% |
| 2026-10-23 | 10.64 | 10.725 | 10.47 | 10.59 | 634,912 | -1.49% |
| 2026-10-22 | 10.41 | 10.785 | 10.24 | 10.75 | 622,124 | +3.07% |
| 2026-10-21 | 10.56 | 10.62 | 10.33 | 10.43 | 726,396 | -0.76% |
| 2026-10-20 | 10.58 | 10.68 | 10.49 | 10.51 | 437,962 | +0.38% |
| 2026-10-19 | 10.54 | 10.59 | 10.37 | 10.47 | 430,576 | -0.66% |
| 2026-10-16 | 10.6 | 10.72 | 10.54 | 10.54 | 787,869 | +0.09% |
| 2026-10-15 | 10.68 | 10.84 | 10.49 | 10.53 | 713,485 | -0.38% |
| 2026-10-14 | 10.71 | 10.81 | 10.514 | 10.57 | 878,095 | -2.13% |
| 2026-10-13 | 10.9 | 10.95 | 10.745 | 10.8 | 1,033,233 | +0.19% |
| 2026-10-12 | 10.71 | 10.89 | 10.595 | 10.78 | 1,038,801 | +1.03% |
| 2026-10-09 | 10.53 | 10.71 | 10.335 | 10.67 | 927,040 | +2.01% |
| 2026-10-08 | 10.37 | 10.52 | 10.26 | 10.46 | 1,249,244 | +0.58% |
| 2026-10-07 | 10.42 | 10.52 | 10.345 | 10.4 | 1,457,678 | -0.86% |
| 2026-10-06 | 10.32 | 10.57 | 10.275 | 10.49 | 793,445 | +2.84% |
| 2026-10-05 | 10.3 | 10.39 | 10.13 | 10.2 | 1,012,890 | -0.78% |
| 2026-10-02 | 10.31 | 10.37 | 10.22 | 10.28 | 977,331 | +1.18% |
| 2026-10-01 | 10.11 | 10.485 | 9.88 | 10.16 | 754,666 | +1.60% |
| 2026-09-30 | 10.11 | 10.17 | 9.95 | 10 | 1,016,304 | -0.60% |
| 2026-09-29 | 10.18 | 10.31 | 10.01 | 10.06 | 540,456 | -1.95% |
| 2026-09-28 | 10.31 | 10.41 | 10.1 | 10.26 | 628,645 | -1.44% |
| 2026-09-25 | 9.97 | 10.43 | 9.86 | 10.41 | 1,478,323 | +5.05% |
| 2026-09-24 | 10.09 | 10.165 | 9.815 | 9.91 | 1,337,837 | -2.27% |
| 2026-09-23 | 10.64 | 10.64 | 10.105 | 10.14 | 633,550 | -4.97% |
| 2026-09-22 | 10.83 | 10.87 | 10.67 | 10.67 | 641,534 | +0.28% |
| 2026-09-21 | 10.76 | 10.77 | 10.59 | 10.64 | 922,247 | -0.09% |
| 2026-09-18 | 10.8 | 10.83 | 10.65 | 10.65 | 1,230,855 | -1.93% |
| 2026-09-17 | 11.02 | 11.14 | 10.83 | 10.86 | 732,666 | +0.00% |
| 2026-09-16 | 10.89 | 11.13 | 10.85 | 10.86 | 733,055 | -0.37% |
| 2026-09-15 | 11.22 | 11.22 | 10.9 | 10.9 | 706,803 | -3.11% |
| 2026-09-14 | 11.35 | 11.35 | 11.04 | 11.25 | 1,669,433 | +0.54% |
| 2026-09-11 | 11.18 | 11.265 | 11.05 | 11.19 | 1,337,551 | +1.73% |
| 2026-09-10 | 11.19 | 11.36 | 10.92 | 11 | 1,065,998 | -2.74% |
| 2026-09-09 | 11.32 | 11.335 | 11 | 11.31 | 975,941 | +1.16% |
| 2026-09-08 | 11.3 | 11.45 | 11.162 | 11.18 | 605,588 | -1.58% |
| 2026-09-04 | 11.21 | 11.38 | 11.08 | 11.36 | 628,089 | +0.26% |
| 2026-09-03 | 11.31 | 11.485 | 11.2 | 11.33 | 757,957 | +0.80% |
| 2026-09-02 | 11.16 | 11.38 | 10.96 | 11.24 | 807,509 | +1.26% |
| 2026-09-01 | 11.04 | 11.21 | 11.01 | 11.1 | 517,263 | -0.09% |
| 2026-08-31 | 11.12 | 11.305 | 11.075 | 11.11 | 697,215 | -0.98% |
| 2026-08-28 | 11.09 | 11.35 | 11.025 | 11.22 | 801,803 | +1.26% |
| 2026-08-27 | 11 | 11.16 | 10.91 | 11.08 | 803,237 | +0.36% |
| 2026-08-26 | 11.18 | 11.22 | 10.95 | 11.04 | 811,372 | -0.99% |
| 2026-08-25 | 11.01 | 11.19 | 10.89 | 11.15 | 805,511 | +1.92% |
| 2026-08-24 | 11.38 | 11.505 | 10.91 | 10.94 | 821,379 | -3.19% |
| 2026-08-21 | 11.3 | 11.475 | 11.176 | 11.3 | 942,085 | +1.35% |
| 2026-08-20 | 11.5 | 11.5 | 11.145 | 11.15 | 540,452 | -3.13% |
| 2026-08-19 | 11.63 | 11.9 | 11.5 | 11.51 | 840,512 | +0.09% |
| 2026-08-18 | 11.39 | 11.55 | 11.29 | 11.5 | 761,425 | +1.32% |
| 2026-08-17 | 11.63 | 11.71 | 11.33 | 11.35 | 800,976 | -3.32% |
| 2026-08-14 | 11.59 | 11.855 | 11.59 | 11.74 | 958,368 | +1.29% |
| 2026-08-13 | 11.71 | 11.84 | 11.57 | 11.59 | 1,023,556 | +0.09% |
| 2026-08-12 | 11.47 | 11.61 | 11.22 | 11.58 | 1,843,380 | +2.48% |
| 2026-08-11 | 11.27 | 11.35 | 11.12 | 11.3 | 1,041,804 | +0.18% |
| 2026-08-10 | 11.4 | 11.57 | 11.28 | 11.28 | 1,398,278 | -1.48% |
| 2026-08-07 | 11.47 | 11.58 | 11.26 | 11.45 | 1,526,326 | +4.66% |
| 2026-08-06 | 10.42 | 11.38 | 10.42 | 10.94 | 1,994,561 | +3.21% |
| 2026-08-05 | 11 | 11.16 | 10.43 | 10.6 | 7,367,519 | -19.21% |
| 2026-08-04 | 13.63 | 13.63 | 12.92 | 13.12 | 1,499,404 | -2.74% |
| 2026-08-03 | 13.24 | 13.52 | 13.195 | 13.49 | 634,464 | +3.45% |
| 2026-07-31 | 13.27 | 13.28 | 12.87 | 13.04 | 775,472 | -1.14% |
| 2026-07-30 | 13.51 | 13.68 | 13.05 | 13.19 | 655,515 | -0.98% |
| 2026-07-29 | 13.92 | 14.02 | 13.15 | 13.32 | 1,005,035 | -4.86% |
| 2026-07-28 | 14.35 | 14.575 | 13.99 | 14 | 533,179 | -1.55% |
| 2026-07-27 | 14.2 | 14.366 | 14.19 | 14.22 | 544,255 | +1.14% |
| 2026-07-24 | 14.19 | 14.34 | 14.013 | 14.06 | 728,094 | -0.64% |
| 2026-07-23 | 14.07 | 14.26 | 14.015 | 14.15 | 882,891 | -0.98% |
| 2026-07-22 | 14.16 | 14.325 | 14.02 | 14.29 | 707,557 | +1.56% |
| 2026-07-21 | 14.1 | 14.225 | 14.03 | 14.07 | 450,321 | -0.85% |
| 2026-07-20 | 14.53 | 14.53 | 14.13 | 14.19 | 630,560 | -2.27% |
| 2026-07-17 | 14.73 | 15 | 14.5 | 14.52 | 638,483 | -2.22% |
| 2026-07-16 | 14.53 | 14.98 | 14.395 | 14.85 | 1,378,329 | +3.12% |
| 2026-07-15 | 14.47 | 14.87 | 14.39 | 14.4 | 2,082,536 | +0.42% |
| 2026-07-14 | 14.17 | 14.495 | 13.741 | 14.34 | 1,287,800 | +0.07% |
| 2026-07-13 | 14.36 | 14.59 | 14.22 | 14.33 | 1,342,246 | +0.21% |
| 2026-07-10 | 14.32 | 14.43 | 14.215 | 14.3 | 458,126 | +0.07% |
| 2026-07-09 | 14.35 | 14.4 | 14.2 | 14.29 | 485,920 | +0.35% |
| 2026-07-08 | 14.11 | 14.25 | 13.93 | 14.24 | 1,250,746 | -0.49% |
| 2026-07-07 | 14.5 | 14.5 | 14.2 | 14.31 | 904,513 | -0.76% |
| 2026-07-06 | 14.31 | 14.68 | 14.125 | 14.42 | 979,442 | +0.14% |
| 2026-07-02 | 14.44 | 14.61 | 14.31 | 14.4 | 1,073,526 | +0.00% |
| 2026-07-01 | 14.3 | 14.755 | 14.3 | 14.4 | 956,297 | +1.62% |
| 2026-06-30 | 14.09 | 14.195 | 13.903 | 14.17 | 643,578 | -0.70% |
| 2026-06-29 | 14.6 | 14.6 | 14.09 | 14.27 | 1,132,229 | -2.46% |
| 2026-06-26 | 14.36 | 14.68 | 14.35 | 14.63 | 2,102,087 | +1.88% |
| 2026-06-25 | 14.2 | 14.57 | 14.2 | 14.36 | 610,589 | +2.35% |
| 2026-06-24 | 13.5 | 14.03 | 13.46 | 14.03 | 1,007,417 | +4.78% |
| 2026-06-23 | 13.23 | 13.5 | 13.18 | 13.39 | 555,767 | +1.52% |
| 2026-06-22 | 13.02 | 13.24 | 12.95 | 13.19 | 711,936 | +1.07% |
| 2026-06-18 | 12.76 | 13.16 | 12.66 | 13.05 | 956,372 | +3.33% |
| 2026-06-17 | 12.78 | 13.14 | 12.57 | 12.63 | 571,111 | -1.17% |
| 2026-06-16 | 12.82 | 13 | 12.69 | 12.78 | 292,743 | +0.16% |
| 2026-06-15 | 13.02 | 13.114 | 12.735 | 12.76 | 424,299 | -1.01% |
| 2026-06-12 | 12.79 | 13.09 | 12.475 | 12.89 | 407,144 | +1.90% |
| 2026-06-11 | 12.95 | 13.1 | 12.525 | 12.65 | 617,650 | -1.79% |
| 2026-06-10 | 12.73 | 13 | 12.65 | 12.88 | 599,568 | +2.06% |
| 2026-06-09 | 12.51 | 12.865 | 12.42 | 12.62 | 510,201 | +1.77% |
| 2026-06-08 | 12.38 | 12.58 | 12.37 | 12.4 | 445,238 | +0.65% |
| 2026-06-05 | 12.26 | 12.58 | 12.205 | 12.32 | 334,058 | +0.82% |
| 2026-06-04 | 12.2 | 12.455 | 12.02 | 12.22 | 830,697 | +1.66% |
| 2026-06-03 | 11.98 | 12.15 | 11.925 | 12.02 | 665,463 | +0.17% |
| 2026-06-02 | 12.18 | 12.19 | 11.7 | 12 | 931,040 | -1.80% |
| 2026-06-01 | 12.22 | 12.355 | 12.02 | 12.22 | 542,061 | -1.13% |
| 2026-05-29 | 12.86 | 12.92 | 12.31 | 12.36 | 732,746 | -3.81% |
| 2026-05-28 | 12.77 | 12.96 | 12.65 | 12.85 | 356,902 | -0.16% |
| 2026-05-27 | 12.87 | 12.95 | 12.7 | 12.87 | 342,888 | +0.70% |
| 2026-05-26 | 12.75 | 12.83 | 12.6 | 12.78 | 493,410 | +1.51% |
| 2026-05-22 | 12.54 | 12.7 | 12.47 | 12.59 | 337,652 | +0.56% |
| 2026-05-21 | 12.22 | 12.545 | 12.15 | 12.52 | 407,237 | +0.97% |
| 2026-05-20 | 12.09 | 12.42 | 11.98 | 12.4 | 496,406 | +3.33% |
| 2026-05-19 | 12.7 | 12.71 | 11.98 | 12 | 547,607 | -6.10% |
| 2026-05-18 | 12.59 | 12.84 | 12.535 | 12.78 | 481,640 | +1.67% |
| 2026-05-15 | 12.66 | 12.8 | 12.502 | 12.57 | 700,847 | -1.49% |
| 2026-05-14 | 12.39 | 12.85 | 12.39 | 12.76 | 798,845 | +1.67% |
| 2026-05-13 | 12.44 | 12.75 | 12.3 | 12.55 | 594,778 | -2.33% |