Dark

BV
BrightView Holdings, Inc. Common Stock
stock NYSE

At Close

Jul 31, 2026 3:59:55 PM EDT

13.04USD-1.137%(-0.15)775,472

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-13.19)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

13.04USD0.000%(0.00)1,633

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	13.2700	13.2800	12.8700	13.0400	-1.137%	775,472	0.000%
2026-07-30	13.5100	13.6800	13.0500	13.1900	-0.976%	655,518	-1.137%
2026-07-29	13.9200	14.0200	13.1500	13.3200	-4.857%	1,005,635	-2.102%
2026-07-28	14.3500	14.5750	13.9900	14.0000	-1.547%	533,326	-6.857%
2026-07-27	14.2000	14.3663	14.1900	14.2200	+1.138%	544,256	-8.298%
2026-07-24	14.1900	14.3400	14.0125	14.0600	-0.636%	731,097	-7.255%
2026-07-23	14.0700	14.2600	14.0150	14.1500	-0.980%	882,893	-7.845%
2026-07-22	14.1600	14.3250	14.0200	14.2900	+1.564%	707,560	-8.747%
2026-07-21	14.1000	14.2250	14.0300	14.0700	-0.846%	450,423	-7.321%
2026-07-20	14.5300	14.5300	14.1300	14.1900	-2.273%	630,561	-8.104%
2026-07-17	14.7300	15.0000	14.5000	14.5200	-2.222%	638,483	-10.193%
2026-07-16	14.5300	14.9800	14.3950	14.8500	+3.125%	1,378,330	-12.189%
2026-07-15	14.4700	14.8700	14.3900	14.4000	+0.418%	2,082,537	-9.444%
2026-07-14	14.1700	14.4950	13.7411	14.3400	+0.070%	1,287,802	-9.066%
2026-07-13	14.3600	14.5900	14.2200	14.3300	+0.210%	1,349,210	-9.002%
2026-07-10	14.3200	14.4300	14.2150	14.3000	+0.070%	458,277	-8.811%
2026-07-09	14.3500	14.4000	14.2000	14.2900	+0.351%	485,921	-8.747%
2026-07-08	14.1100	14.2500	13.9300	14.2400	-0.489%	1,250,832	-8.427%
2026-07-07	14.5000	14.5000	14.2000	14.3100	-0.763%	904,836	-8.875%
2026-07-06	14.3100	14.6800	14.1250	14.4200	+0.139%	979,442	-9.570%
2026-07-02	14.4400	14.6100	14.3100	14.4000	0.000%	1,077,485	-9.444%
2026-07-01	14.3000	14.7550	14.3000	14.4000	+1.623%	956,742	-9.444%
2026-06-30	14.0900	14.1950	13.9034	14.1700	-0.701%	643,938	-7.975%
2026-06-29	14.6000	14.6000	14.0900	14.2700	-2.461%	1,132,568	-8.619%
2026-06-26	14.3600	14.6800	14.3500	14.6300	+1.880%	2,245,426	-10.868%
2026-06-25	14.2000	14.5700	14.2000	14.3600	+2.352%	610,949	-9.192%
2026-06-24	13.5000	14.0300	13.4600	14.0300	+4.780%	1,007,482	-7.056%
2026-06-23	13.2300	13.5000	13.1800	13.3900	+1.516%	555,773	-2.614%
2026-06-22	13.0200	13.2400	12.9500	13.1900	+1.073%	712,086	-1.137%
2026-06-18	12.7600	13.1600	12.6600	13.0500	+3.325%	964,083	-0.077%
2026-06-17	12.7800	13.1400	12.5700	12.6300	-1.174%	571,121	+3.246%
2026-06-16	12.8200	13.0000	12.6900	12.7800	+0.157%	292,779	+2.034%
2026-06-15	13.0200	13.1140	12.7350	12.7600	-1.009%	424,299	+2.194%
2026-06-12	12.7900	13.0900	12.4750	12.8900	+1.897%	407,271	+1.164%
2026-06-11	12.9500	13.1000	12.5250	12.6500	-1.786%	617,683	+3.083%
2026-06-10	12.7300	13.0000	12.6500	12.8800	+2.060%	599,568	+1.242%
2026-06-09	12.5100	12.8650	12.4200	12.6200	+1.774%	510,201	+3.328%
2026-06-08	12.3800	12.5799	12.3700	12.4000	+0.649%	445,239	+5.161%
2026-06-05	12.2600	12.5800	12.2049	12.3200	+0.818%	334,092	+5.844%
2026-06-04	12.2000	12.4550	12.0200	12.2200	+1.664%	830,700	+6.710%
2026-06-03	11.9800	12.1500	11.9250	12.0200	+0.167%	665,689	+8.486%
2026-06-02	12.1800	12.1900	11.7000	12.0000	-1.800%	931,043	+8.667%
2026-06-01	12.2200	12.3550	12.0200	12.2200	-1.133%	542,061	+6.710%
2026-05-29	12.8600	12.9200	12.3100	12.3600	-3.813%	751,453	+5.502%
2026-05-28	12.7700	12.9600	12.6500	12.8500	-0.155%	356,902	+1.479%
2026-05-27	12.8700	12.9500	12.7000	12.8700	+0.704%	343,350	+1.321%
2026-05-26	12.7500	12.8300	12.6000	12.7800	+1.509%	493,410	+2.034%
2026-05-22	12.5400	12.7000	12.4700	12.5900	+0.559%	337,652	+3.574%
2026-05-21	12.2200	12.5450	12.1500	12.5200	+0.968%	407,237	+4.153%
2026-05-20	12.0900	12.4200	11.9800	12.4000	+3.333%	496,407	+5.161%
2026-05-19	12.7000	12.7100	11.9800	12.0000	-6.103%	548,738	+8.667%
2026-05-18	12.5900	12.8400	12.5350	12.7800	+1.671%	481,641	+2.034%
2026-05-15	12.6600	12.8000	12.5022	12.5700	-1.489%	700,848	+3.739%
2026-05-14	12.3900	12.8500	12.3900	12.7600	+1.673%	798,846	+2.194%
2026-05-13	12.4400	12.7500	12.3000	12.5500	-2.335%	594,779	+3.904%
2026-05-12	12.8400	13.0400	12.6301	12.8500	-1.457%	449,179	+1.479%
2026-05-11	12.8000	13.0400	12.7001	13.0400	+0.540%	642,467	0.000%
2026-05-08	13.0100	13.0800	12.7900	12.9700	-0.154%	1,130,895	+0.540%
2026-05-07	13.6000	13.8675	12.7100	12.9900	-1.740%	1,077,414	+0.385%
2026-05-06	12.7400	13.2500	12.5000	13.2200	+11.939%	2,361,294	-1.362%
2026-05-05	11.6300	11.8200	11.6000	11.8100	+1.635%	1,134,239	+10.415%
2026-05-04	11.7300	11.8300	11.5450	11.6200	-1.274%	605,362	+12.220%
2026-05-01	12.0100	12.1100	11.7350	11.7700	-1.092%	512,659	+10.790%
2026-04-30	11.8400	12.0300	11.8150	11.9000	+0.847%	622,481	+9.580%
2026-04-29	12.3200	12.3750	11.7000	11.8000	-4.453%	411,104	+10.508%
2026-04-28	12.3200	12.3700	12.2200	12.3500	+0.325%	254,097	+5.587%
2026-04-27	12.3500	12.5900	12.2800	12.3100	-0.324%	351,837	+5.930%
2026-04-24	12.4800	12.5300	12.3200	12.3500	-1.279%	417,882	+5.587%
2026-04-23	12.2800	12.5100	12.2400	12.5100	+1.460%	232,617	+4.237%
2026-04-22	12.4000	12.4600	12.2500	12.3300	0.000%	470,139	+5.758%
2026-04-21	12.6100	12.7500	12.2600	12.3300	-2.065%	311,396	+5.758%
2026-04-20	12.4700	12.6950	12.4700	12.5900	+0.962%	345,571	+3.574%
2026-04-17	12.3200	12.6300	12.2700	12.4700	+2.803%	323,681	+4.571%
2026-04-16	12.1600	12.3200	11.9000	12.1300	0.000%	374,091	+7.502%
2026-04-15	12.0500	12.2400	11.9900	12.1300	+0.580%	339,461	+7.502%
2026-04-14	11.8500	12.1300	11.7950	12.0600	+1.772%	470,416	+8.126%
2026-04-13	11.6900	11.9250	11.5850	11.8500	+0.594%	521,396	+10.042%
2026-04-10	11.8300	11.8300	11.7100	11.7800	-0.169%	441,818	+10.696%
2026-04-09	11.7100	11.8600	11.6100	11.8000	-0.085%	421,214	+10.508%
2026-04-08	11.8600	12.1200	11.7650	11.8100	+3.779%	789,878	+10.415%
2026-04-07	11.6400	11.6400	11.3351	11.3800	-2.818%	489,126	+14.587%
2026-04-06	11.7500	11.8350	11.6100	11.7100	0.000%	387,754	+11.358%
2026-04-02	11.6100	11.9100	11.5200	11.7100	-0.510%	1,076,260	+11.358%
2026-04-01	12.0400	12.0400	11.7650	11.7700	-0.170%	368,735	+10.790%
2026-03-31	11.7400	11.9400	11.5800	11.7900	+1.813%	384,043	+10.602%
2026-03-30	11.7100	11.7300	11.5000	11.5800	+0.783%	363,687	+12.608%
2026-03-27	11.6500	11.6600	11.4500	11.4900	-1.795%	357,167	+13.490%
2026-03-26	12.0800	12.0800	11.6400	11.7000	-2.256%	331,885	+11.453%
2026-03-25	11.9000	11.9900	11.6500	11.9700	+2.483%	357,907	+8.939%
2026-03-24	11.5800	11.7600	11.4900	11.6800	-0.596%	460,530	+11.644%
2026-03-23	11.6400	12.0100	11.6400	11.7500	+3.070%	467,834	+10.979%
2026-03-20	11.7700	11.8000	11.3400	11.4000	-2.896%	864,612	+14.386%
2026-03-19	11.7400	11.9399	11.5700	11.7400	-1.262%	378,237	+11.073%
2026-03-18	12.0700	12.1800	11.8600	11.8900	-2.461%	496,673	+9.672%
2026-03-17	12.2000	12.4400	12.1350	12.1900	+0.827%	505,437	+6.973%
2026-03-16	11.9500	12.2100	11.8700	12.0900	+2.371%	569,508	+7.858%
2026-03-13	11.8100	11.9600	11.7200	11.8100	+1.373%	661,678	+10.415%
2026-03-12	11.6100	11.7900	11.4150	11.6500	-0.851%	1,187,713	+11.931%
2026-03-11	12.1000	12.1900	11.7400	11.7500	-3.133%	851,238	+10.979%
2026-03-10	12.3900	12.4650	12.0800	12.1300	-2.804%	862,003	+7.502%
2026-03-09	12.5300	12.5600	12.0600	12.4800	-1.887%	838,604	+4.487%
2026-03-06	13.1600	13.2350	12.7050	12.7200	-4.933%	1,036,043	+2.516%
2026-03-05	13.2300	13.4550	13.1400	13.3800	-0.149%	540,806	-2.541%
2026-03-04	13.6500	13.6950	13.3900	13.4000	-0.667%	494,047	-2.687%
2026-03-03	13.4600	13.6600	13.1100	13.4900	-1.676%	563,088	-3.336%
2026-03-02	13.6400	13.8200	13.5700	13.7200	-0.508%	632,279	-4.956%
2026-02-27	13.7500	13.9800	13.6000	13.7900	-0.720%	525,737	-5.439%
2026-02-26	14.2200	14.2200	13.6100	13.8900	-1.629%	585,770	-6.120%
2026-02-25	13.8300	14.2100	13.7100	14.1200	+2.542%	946,699	-7.649%
2026-02-24	13.5700	13.8100	13.4800	13.7700	+1.624%	735,999	-5.301%
2026-02-23	13.8000	13.8000	13.4400	13.5500	-2.025%	511,498	-3.764%
2026-02-20	13.7800	13.9800	13.6900	13.8300	-0.072%	381,525	-5.712%
2026-02-19	13.6300	13.8700	13.5100	13.8400	+1.096%	306,719	-5.780%
2026-02-18	13.6100	13.8799	13.5401	13.6900	+0.588%	338,558	-4.748%
2026-02-17	13.6100	13.7500	13.4200	13.6100	-0.439%	412,420	-4.188%
2026-02-13	13.2000	13.7200	12.9950	13.6700	+3.718%	897,088	-4.609%
2026-02-12	14.0300	14.1900	13.1200	13.1800	-5.722%	782,049	-1.062%
2026-02-11	13.9100	14.0898	13.7500	13.9800	+0.576%	687,312	-6.724%
2026-02-10	13.4900	13.9600	13.4500	13.9000	+3.346%	632,990	-6.187%
2026-02-09	13.4800	13.5200	13.2700	13.4500	-0.738%	399,121	-3.048%
2026-02-06	13.0300	13.6100	12.9400	13.5500	+4.876%	1,116,578	-3.764%
2026-02-05	12.5900	13.0100	12.4450	12.9200	+1.732%	913,257	+0.929%
2026-02-04	12.7900	13.5000	12.3700	12.7000	-6.960%	1,324,891	+2.677%
2026-02-03	13.7700	13.8300	13.5100	13.6500	-1.087%	978,565	-4.469%
2026-02-02	13.6400	13.9350	13.5900	13.8000	+3.293%	812,542	-5.507%
2026-01-30	13.1200	13.5000	13.1200	13.3600	+0.678%	669,664	-2.395%
2026-01-29	13.1300	13.2700	13.0700	13.2700	+1.143%	442,612	-1.733%
2026-01-28	13.1600	13.2100	13.0300	13.1200	-0.455%	417,841	-0.610%
2026-01-27	13.1900	13.3200	13.0900	13.1800	-0.378%	437,095	-1.062%
2026-01-26	13.2600	13.3250	13.0700	13.2300	+0.151%	439,506	-1.436%
2026-01-23	13.5800	13.5800	13.1500	13.2100	-2.868%	436,793	-1.287%
2026-01-22	13.5200	13.6900	13.5100	13.6000	+0.815%	530,115	-4.118%
2026-01-21	13.1100	13.5400	13.1100	13.4900	+3.213%	673,330	-3.336%
2026-01-20	13.0500	13.1600	12.8800	13.0700	-1.060%	432,294	-0.230%
2026-01-16	13.2600	13.3150	13.1400	13.2100	-0.751%	542,135	-1.287%
2026-01-15	12.9600	13.3800	12.9400	13.3100	+3.019%	471,012	-2.029%
2026-01-14	12.9000	13.0200	12.7900	12.9200	+0.311%	607,143	+0.929%
2026-01-13	13.0800	13.1500	12.8550	12.8800	-1.529%	406,303	+1.242%
2026-01-12	13.0100	13.1900	13.0100	13.0800	-0.532%	373,256	-0.306%
2026-01-09	13.0500	13.2100	12.9700	13.1500	+1.076%	454,451	-0.837%
2026-01-08	12.8000	13.1350	12.8000	13.0100	+0.619%	530,869	+0.231%
2026-01-07	13.0200	13.1000	12.8000	12.9300	-0.615%	405,366	+0.851%
2026-01-06	12.8900	13.0400	12.7900	13.0100	+0.231%	593,429	+0.231%
2026-01-05	12.5700	13.1250	12.5400	12.9800	+3.016%	479,398	+0.462%
2026-01-02	12.6600	12.7700	12.5100	12.6000	-0.552%	596,472	+3.492%
2025-12-31	12.7100	12.7200	12.6000	12.6700	-0.079%	726,131	+2.920%
2025-12-30	12.7600	12.8000	12.6800	12.6800	-0.627%	332,018	+2.839%
2025-12-29	12.8800	12.9300	12.7200	12.7600	-0.778%	320,885	+2.194%
2025-12-26	12.8600	13.0500	12.7500	12.8600	-0.464%	308,652	+1.400%
2025-12-24	12.8200	12.9300	12.7500	12.9200	+1.095%	217,521	+0.929%
2025-12-23	12.7700	12.8200	12.6400	12.7800	+0.235%	604,737	+2.034%
2025-12-22	12.7600	12.8800	12.6700	12.7500	+0.157%	415,517	+2.275%
2025-12-19	12.6500	12.8100	12.6100	12.7300	+0.079%	1,096,499	+2.435%
2025-12-18	13.0100	13.0500	12.6350	12.7200	-1.242%	722,350	+2.516%
2025-12-17	12.7300	13.0200	12.6300	12.8800	+1.178%	757,149	+1.242%
2025-12-16	12.8200	12.8800	12.6900	12.7300	-0.702%	583,474	+2.435%
2025-12-15	12.9500	13.0300	12.6650	12.8200	+0.078%	741,245	+1.716%
2025-12-12	12.9600	13.0527	12.8100	12.8100	-1.157%	992,671	+1.795%
2025-12-11	12.6600	12.9900	12.6600	12.9600	+1.727%	693,151	+0.617%
2025-12-10	12.4600	12.8045	12.4600	12.7400	+2.002%	643,501	+2.355%
2025-12-09	12.3400	12.5600	12.3400	12.4900	+0.402%	636,308	+4.404%
2025-12-08	12.5400	12.5850	12.3650	12.4400	-1.034%	664,523	+4.823%
2025-12-05	12.5000	12.6800	12.4000	12.5700	+0.080%	650,474	+3.739%
2025-12-04	12.7100	12.9100	12.5300	12.5600	-1.721%	1,085,718	+3.822%
2025-12-03	12.7700	12.9800	12.7200	12.7800	0.000%	681,718	+2.034%
2025-12-02	12.8700	12.9700	12.7400	12.7800	+0.157%	676,974	+2.034%
2025-12-01	12.5100	12.8250	12.5100	12.7600	+1.109%	738,704	+2.194%
2025-11-28	12.6200	12.7450	12.5400	12.6200	-0.079%	384,548	+3.328%
2025-11-26	12.5000	12.7850	12.4850	12.6300	+1.040%	717,734	+3.246%
2025-11-25	12.4100	12.6550	12.3600	12.5000	+1.297%	1,044,859	+4.320%
2025-11-24	12.1400	12.3700	12.0000	12.3400	+1.314%	889,071	+5.673%
2025-11-21	11.7600	12.5600	11.7600	12.1800	+3.748%	1,848,751	+7.061%
2025-11-20	11.0600	11.9300	11.0600	11.7400	-0.928%	1,842,068	+11.073%
2025-11-19	11.8700	12.0700	11.6350	11.8500	-0.336%	1,685,711	+10.042%
2025-11-18	11.7200	11.9200	11.7200	11.8900	+0.592%	948,029	+9.672%
2025-11-17	12.1000	12.1400	11.8200	11.8200	-2.956%	586,548	+10.321%
2025-11-14	12.1700	12.2500	11.9900	12.1800	-0.409%	758,508	+7.061%
2025-11-13	12.3200	12.4700	12.1800	12.2300	-1.609%	595,032	+6.623%
2025-11-12	12.1700	12.5000	12.0000	12.4300	+2.053%	731,632	+4.907%
2025-11-11	11.9200	12.2300	11.8200	12.1800	+2.525%	926,780	+7.061%
2025-11-10	11.8900	11.9050	11.7100	11.8800	+0.508%	1,009,341	+9.764%
2025-11-07	11.8800	11.9600	11.7100	11.8200	-0.589%	529,103	+10.321%
2025-11-06	12.2600	12.2600	11.8700	11.8900	-3.018%	467,637	+9.672%
2025-11-05	12.1600	12.2700	12.0400	12.2600	+0.492%	668,059	+6.362%
2025-11-04	12.1500	12.2550	12.1100	12.2000	-0.245%	547,079	+6.885%
2025-11-03	12.3000	12.3400	12.1000	12.2300	-0.731%	724,466	+6.623%
2025-10-31	12.3400	12.4350	12.1441	12.3200	-0.645%	844,783	+5.844%
2025-10-30	12.3800	12.6000	12.2100	12.4000	-1.038%	814,379	+5.161%
2025-10-29	12.9600	13.1200	12.4000	12.5300	-3.467%	930,671	+4.070%
2025-10-28	13.0600	13.1350	12.9700	12.9800	-1.067%	867,019	+0.462%
2025-10-27	13.3700	13.3700	13.0700	13.1200	-1.205%	736,964	-0.610%
2025-10-24	13.1800	13.3450	13.0750	13.2800	+1.762%	1,120,357	-1.807%
2025-10-23	13.0300	13.1550	12.9700	13.0500	+0.694%	657,939	-0.077%
2025-10-22	13.2500	13.2600	12.9100	12.9600	-2.041%	1,050,305	+0.617%
2025-10-21	13.1400	13.2600	13.0500	13.2300	+0.762%	658,534	-1.436%
2025-10-20	12.9900	13.1400	12.9050	13.1300	+1.704%	700,492	-0.685%
2025-10-17	13.1100	13.3091	12.8900	12.9100	-2.566%	607,991	+1.007%
2025-10-16	13.3700	13.3700	13.1450	13.2500	-0.749%	576,096	-1.585%
2025-10-15	13.2000	13.3550	13.1600	13.3500	+1.290%	627,799	-2.322%
2025-10-14	12.8100	13.2400	12.8100	13.1800	+2.329%	689,573	-1.062%
2025-10-13	12.8100	13.0500	12.7600	12.8800	+1.338%	536,051	+1.242%
2025-10-10	12.9400	13.1400	12.6700	12.7100	-1.701%	718,297	+2.596%
2025-10-09	13.2700	13.3000	12.8750	12.9300	-2.855%	552,068	+0.851%
2025-10-08	13.2800	13.4100	13.1200	13.3100	+0.910%	901,398	-2.029%
2025-10-07	13.4500	13.5400	13.1600	13.1900	-1.860%	655,386	-1.137%
2025-10-06	13.9100	13.9100	13.4000	13.4400	-3.309%	788,249	-2.976%
2025-10-03	13.7000	14.0300	13.6300	13.9000	+1.906%	660,624	-6.187%
2025-10-02	13.6800	13.7300	13.4550	13.6400	-0.438%	599,219	-4.399%
2025-10-01	13.3700	13.7950	13.2600	13.7000	+2.239%	1,183,750	-4.818%
2025-09-30	13.1600	13.4000	13.1400	13.4000	+1.362%	1,069,670	-2.687%
2025-09-29	13.3500	13.3600	13.1500	13.2200	-0.452%	623,964	-1.362%
2025-09-26	13.0500	13.3800	13.0000	13.2800	+2.075%	560,690	-1.807%
2025-09-25	13.1400	13.1400	12.9950	13.0100	-1.140%	632,846	+0.231%
2025-09-24	13.1800	13.2500	13.0850	13.1600	-0.454%	472,985	-0.912%
2025-09-23	13.3800	13.5200	13.1900	13.2200	-1.122%	650,026	-1.362%
2025-09-22	13.3300	13.4600	13.1100	13.3700	+0.075%	716,543	-2.468%
2025-09-19	13.7000	13.7600	13.3400	13.3600	-1.981%	2,471,686	-2.395%
2025-09-18	13.4200	13.6800	13.3000	13.6300	+2.174%	1,041,370	-4.329%
2025-09-17	13.6200	13.8200	13.3050	13.3400	-1.695%	812,985	-2.249%
2025-09-16	13.6600	13.7900	13.4800	13.5700	-0.221%	895,940	-3.906%
2025-09-15	13.8800	13.9000	13.4400	13.6000	-2.158%	982,680	-4.118%
2025-09-12	14.1800	14.2500	13.9000	13.9000	-1.836%	585,792	-6.187%
2025-09-11	13.9300	14.2550	13.8900	14.1600	+2.238%	940,092	-7.910%
2025-09-10	13.6900	13.9500	13.6250	13.8500	+0.948%	926,227	-5.848%
2025-09-09	14.2700	14.4700	13.1700	13.7200	-4.190%	1,574,686	-4.956%
2025-09-08	14.4000	14.4000	14.1700	14.3200	-0.279%	1,040,835	-8.939%
2025-09-05	14.5100	14.6000	14.2900	14.3600	-0.485%	591,301	-9.192%
2025-09-04	14.3100	14.4400	14.2000	14.4300	+0.980%	977,344	-9.633%
2025-09-03	14.3100	14.3700	14.1900	14.2900	0.000%	713,375	-8.747%
2025-09-02	14.2300	14.4100	14.1300	14.2900	-0.764%	864,366	-8.747%
2025-08-29	14.6000	14.6000	14.3050	14.4000	-1.031%	722,249	-9.444%
2025-08-28	14.5900	14.7100	14.4300	14.5500	-1.954%	1,436,752	-10.378%
2025-08-27	14.6000	14.8500	14.5400	14.8400	+1.574%	738,878	-12.129%
2025-08-26	14.5800	14.8400	14.4500	14.6100	-0.137%	795,436	-10.746%
2025-08-25	14.8700	14.9300	14.6000	14.6300	-1.680%	650,685	-10.868%
2025-08-22	14.6900	15.2500	14.6300	14.8800	+1.293%	935,531	-12.366%
2025-08-21	14.4800	14.7700	14.4700	14.6900	+1.171%	419,420	-11.232%
2025-08-20	14.6900	14.7500	14.4700	14.5200	-0.820%	446,348	-10.193%
2025-08-19	14.4600	14.7100	14.4400	14.6400	+1.245%	763,651	-10.929%
2025-08-18	14.5300	14.7000	14.4400	14.4600	-0.755%	736,315	-9.820%
2025-08-15	14.8200	14.8200	14.5500	14.5700	-1.487%	550,649	-10.501%
2025-08-14	14.9200	14.9400	14.3650	14.7900	-1.662%	1,283,075	-11.832%
2025-08-13	15.1600	15.2000	14.8650	15.0400	-0.661%	882,437	-13.298%
2025-08-12	15.0600	15.3950	14.8800	15.1400	+1.001%	881,026	-13.871%
2025-08-11	15.1500	15.4400	14.9800	14.9900	-1.252%	1,581,078	-13.009%
2025-08-08	15.3000	15.8200	15.1100	15.1800	-0.978%	1,682,889	-14.097%
2025-08-07	15.2500	15.4855	14.5201	15.3300	-5.835%	2,281,936	-14.938%
2025-08-06	16.2300	16.3900	15.9500	16.2800	+0.993%	1,328,500	-19.902%
2025-08-05	15.7000	16.2000	15.7000	16.1200	+3.333%	756,018	-19.107%
2025-08-04	15.5600	15.7400	15.4800	15.6000	+0.775%	676,402	-16.410%
2025-08-01	15.6900	15.7200	15.3900	15.4800	-2.947%	633,071	-15.762%
2025-07-31	15.9500	16.0200	15.8000	15.9500	-0.313%	522,877	-18.245%
2025-07-30	16.1900	16.2500	15.8950	16.0000	-1.235%	806,383	-18.500%
2025-07-29	16.3400	16.4500	16.1500	16.2000	-0.308%	475,704	-19.506%
2025-07-28	16.3400	16.4600	16.1650	16.2500	-0.123%	506,532	-19.754%
2025-07-25	16.3600	16.5250	16.0600	16.2700	+0.308%	630,727	-19.852%
2025-07-24	15.9900	16.2950	15.8700	16.2200	+0.808%	503,398	-19.605%
2025-07-23	15.7700	16.1300	15.7700	16.0900	+2.549%	650,429	-18.956%
2025-07-22	15.6500	15.8400	15.5800	15.6900	+0.064%	627,813	-16.890%
2025-07-21	15.9200	15.9500	15.6300	15.6800	-1.135%	543,947	-16.837%
2025-07-18	15.9600	15.9800	15.7200	15.8600	-0.126%	635,113	-17.781%
2025-07-17	15.5000	15.9200	15.5000	15.8800	+2.386%	648,410	-17.884%
2025-07-16	15.4100	15.5700	15.2000	15.5100	+1.042%	966,687	-15.925%
2025-07-15	15.9000	15.9900	15.2950	15.3500	-2.540%	1,154,589	-15.049%
2025-07-14	15.4500	15.9100	15.4200	15.7500	+1.744%	1,226,415	-17.206%
2025-07-11	15.5200	15.5700	15.3350	15.4800	-0.514%	1,010,028	-15.762%
2025-07-10	15.6600	15.7300	15.4300	15.5600	-0.639%	810,650	-16.195%
2025-07-09	15.4600	15.6700	15.2400	15.6600	+2.353%	957,355	-16.731%
2025-07-08	15.4100	15.5900	15.2200	15.3000	-0.585%	1,024,917	-14.771%
2025-07-07	15.6300	15.7500	15.3000	15.3900	-1.975%	1,499,172	-15.270%
2025-07-03	15.1200	15.8400	15.0517	15.7000	+3.630%	1,027,237	-16.943%
2025-07-02	14.7900	15.3000	14.0000	15.1500	-10.089%	4,189,763	-13.927%
2025-07-01	16.6100	17.1050	16.5400	16.8500	+1.201%	963,911	-22.611%
2025-06-30	16.4700	16.6800	16.2150	16.6500	+1.524%	863,383	-21.682%
2025-06-27	16.2100	16.4200	16.0300	16.4000	+1.235%	2,172,455	-20.488%
2025-06-26	15.8800	16.2200	15.8500	16.2000	+2.208%	479,686	-19.506%
2025-06-25	16.0300	16.0600	15.7850	15.8500	-1.185%	493,864	-17.729%
2025-06-24	15.9500	16.1000	15.8300	16.0400	+1.327%	397,652	-18.703%
2025-06-23	15.5700	15.8600	15.5100	15.8300	+1.735%	422,162	-17.625%
2025-06-20	15.5800	15.6200	15.3750	15.5600	-0.128%	905,643	-16.195%
2025-06-18	15.5600	15.9700	15.5300	15.5800	+0.257%	530,755	-16.303%
2025-06-17	15.5400	15.6800	15.5300	15.5400	-0.766%	321,891	-16.088%
2025-06-16	15.5700	15.7400	15.5500	15.6600	+0.902%	480,596	-16.731%
2025-06-13	15.6800	15.8400	15.4800	15.5200	-1.896%	566,487	-15.979%
2025-06-12	16.0100	16.0982	15.7350	15.8200	-1.983%	529,963	-17.573%
2025-06-11	16.3800	16.3800	15.9950	16.1400	-1.164%	658,029	-19.207%
2025-06-10	16.9300	16.9950	16.2800	16.3300	-3.601%	765,546	-20.147%
2025-06-09	16.6800	17.0900	16.5650	16.9400	+2.110%	1,889,303	-23.022%
2025-06-06	16.5100	16.6000	16.3000	16.5900	+1.159%	1,072,267	-21.398%
2025-06-05	15.5500	16.4400	15.4800	16.4000	+4.326%	3,024,606	-20.488%
2025-06-04	15.8100	15.9000	15.7100	15.7200	-0.820%	264,577	-17.048%
2025-06-03	15.6000	16.0050	15.5100	15.8500	+1.537%	789,110	-17.729%
2025-06-02	15.5700	15.7100	15.4400	15.6100	+0.193%	515,304	-16.464%
2025-05-30	15.5700	15.6650	15.4400	15.5800	-0.192%	566,344	-16.303%
2025-05-29	15.6800	15.7250	15.3700	15.6100	-0.192%	663,004	-16.464%
2025-05-28	16.0700	16.0700	15.6400	15.6400	-2.494%	474,381	-16.624%
2025-05-27	16.1700	16.2150	15.9200	16.0400	+0.375%	646,656	-18.703%
2025-05-23	15.6700	16.0000	15.5800	15.9800	+0.188%	590,970	-18.398%
2025-05-22	16.1100	16.1800	15.9500	15.9500	-1.846%	470,585	-18.245%
2025-05-21	16.1900	16.4700	16.0901	16.2500	-0.794%	660,659	-19.754%
2025-05-20	16.2900	16.3900	16.2200	16.3800	+0.306%	409,031	-20.391%
2025-05-19	16.1500	16.3400	16.0200	16.3300	-0.183%	489,643	-20.147%
2025-05-16	16.6100	16.6400	16.2950	16.3600	-1.327%	360,585	-20.293%
2025-05-15	16.3800	16.6600	16.3650	16.5800	+0.790%	356,978	-21.351%
2025-05-14	16.5700	16.7060	16.3400	16.4500	-1.497%	613,736	-20.729%
2025-05-13	16.5200	16.8100	16.3461	16.7000	+1.954%	745,978	-21.916%
2025-05-12	16.3300	16.4700	15.9800	16.3800	+3.605%	888,813	-20.391%
2025-05-09	15.7000	15.9000	15.5901	15.8100	+0.254%	2,192,958	-17.521%
2025-05-08	16.1500	16.6050	15.3050	15.7700	+8.459%	1,538,348	-17.311%
2025-05-07	14.3900	14.6250	14.2700	14.5400	+1.253%	1,054,848	-10.316%
2025-05-06	14.1600	14.5500	14.1100	14.3600	0.000%	493,557	-9.192%
2025-05-05	14.2500	14.5650	14.1200	14.3600	-0.278%	435,843	-9.192%
2025-05-02	14.1700	14.6250	14.0800	14.4000	+2.710%	470,375	-9.444%
2025-05-01	13.8200	14.1000	13.6000	14.0200	+2.187%	560,275	-6.990%
2025-04-30	13.6800	13.7900	13.4800	13.7200	-1.860%	529,377	-4.956%
2025-04-29	13.6300	14.0200	13.6100	13.9800	+1.525%	354,340	-6.724%
2025-04-28	13.8100	13.9700	13.5900	13.7700	-0.290%	761,776	-5.301%
2025-04-25	13.6600	13.8250	13.4800	13.8100	+0.583%	428,337	-5.576%
2025-04-24	13.5400	13.8400	13.4450	13.7300	+1.328%	361,816	-5.025%
2025-04-23	13.6900	13.8300	13.4950	13.5500	+2.033%	394,025	-3.764%
2025-04-22	13.3100	13.3700	13.0500	13.2800	+1.529%	370,923	-1.807%
2025-04-21	13.2300	13.3600	12.8300	13.0800	-2.606%	921,975	-0.306%
2025-04-17	13.3700	13.5700	13.3100	13.4300	+0.299%	541,081	-2.904%
2025-04-16	13.2400	13.4400	13.1810	13.3900	+0.980%	478,920	-2.614%
2025-04-15	13.4400	13.5200	13.1800	13.2600	-1.413%	346,941	-1.659%
2025-04-14	13.3400	13.6400	12.9700	13.4500	+2.204%	956,141	-3.048%
2025-04-11	12.9300	13.2000	12.7900	13.1600	+1.858%	396,198	-0.912%
2025-04-10	12.8600	13.0900	12.5900	12.9200	-2.417%	653,654	+0.929%
2025-04-09	12.0400	13.5000	11.9150	13.2400	+8.525%	793,793	-1.511%
2025-04-08	12.8700	13.0500	11.9000	12.2000	-1.929%	680,588	+6.885%
2025-04-07	11.8100	12.9100	11.8100	12.4400	+1.221%	912,675	+4.823%
2025-04-04	12.1000	12.4800	11.9100	12.2900	-2.305%	940,798	+6.103%
2025-04-03	12.5500	12.9708	12.5000	12.5800	-5.626%	491,179	+3.657%
2025-04-02	12.7600	13.3900	12.7600	13.3300	+2.460%	541,998	-2.176%
2025-04-01	12.7900	13.0800	12.7350	13.0100	+1.324%	451,659	+0.231%
2025-03-31	12.4500	12.8400	12.4400	12.8400	+0.469%	571,465	+1.558%
2025-03-28	13.1600	13.1600	12.6800	12.7800	-3.328%	385,055	+2.034%
2025-03-27	13.0500	13.2500	12.9100	13.2200	+1.458%	431,572	-1.362%
2025-03-26	13.2400	13.3100	12.9400	13.0300	-1.586%	491,825	+0.077%
2025-03-25	13.2400	13.4200	13.1900	13.2400	-0.151%	448,033	-1.511%
2025-03-24	13.3100	13.4500	13.1700	13.2600	+1.144%	385,577	-1.659%
2025-03-21	13.2500	13.2650	13.0400	13.1100	-1.945%	657,733	-0.534%
2025-03-20	13.3100	13.5800	13.3100	13.3700	-0.963%	495,729	-2.468%
2025-03-19	13.5300	13.5850	13.2000	13.5000	+3.687%	486,767	-3.407%
2025-03-18	13.1100	13.2300	12.9600	13.0200	-1.958%	329,834	+0.154%
2025-03-17	13.2300	13.4900	13.2300	13.2800	+0.226%	489,953	-1.807%
2025-03-14	13.2300	13.5200	13.0800	13.2500	+3.759%	872,494	-1.585%
2025-03-13	13.0900	13.0900	12.6500	12.7700	-2.370%	491,994	+2.114%
2025-03-12	13.2400	13.2800	12.9900	13.0800	-0.305%	873,626	-0.306%
2025-03-11	12.3200	13.3200	12.2800	13.1200	+6.927%	1,569,179	-0.610%
2025-03-10	12.1000	12.3450	12.0800	12.2700	-0.889%	931,732	+6.275%
2025-03-07	12.4400	12.4600	12.1600	12.3800	-0.161%	882,832	+5.331%
2025-03-06	12.2700	12.5300	12.2700	12.4000	-0.879%	707,954	+5.161%
2025-03-05	12.5800	12.7450	12.4400	12.5100	-0.635%	535,906	+4.237%
2025-03-04	12.5900	12.7500	12.4200	12.5900	-2.100%	910,831	+3.574%
2025-03-03	13.4500	13.4500	12.7400	12.8600	-4.173%	668,422	+1.400%
2025-02-28	13.1600	13.4800	13.0600	13.4200	+1.821%	1,109,357	-2.832%
2025-02-27	13.6100	13.6100	13.1000	13.1800	-2.153%	396,355	-1.062%
2025-02-26	13.4600	13.8150	13.3900	13.4700	+0.074%	593,353	-3.192%
2025-02-25	13.5800	13.6600	13.2400	13.4600	-0.664%	695,812	-3.120%
2025-02-24	13.9800	14.0200	13.5100	13.5500	+0.894%	1,017,585	-3.764%
2025-02-21	13.7700	13.7700	13.2000	13.4300	-1.899%	1,005,289	-2.904%
2025-02-20	14.3800	14.4400	13.6700	13.6900	-4.533%	603,017	-4.748%
2025-02-19	14.1300	14.3700	14.0314	14.3400	+0.140%	720,280	-9.066%
2025-02-18	14.6500	14.6650	14.2500	14.3200	-2.319%	682,458	-8.939%
2025-02-14	14.8300	14.8800	14.6300	14.6600	-0.475%	628,055	-11.050%
2025-02-13	14.5400	14.9300	14.3800	14.7300	+2.648%	636,633	-11.473%
2025-02-12	14.4000	14.6000	14.2600	14.3500	-2.048%	563,557	-9.129%
2025-02-11	14.4300	14.8097	14.4000	14.6500	+0.342%	919,776	-10.990%
2025-02-10	14.6600	15.0100	14.4000	14.6000	+0.137%	959,691	-10.685%

.dark-mode .kRHcFB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kRHcFB{ color: #333333; background-color: white; border: 2px solid #333333; }BVBrightView Holdings, Inc. Common Stockstock NYSE

BV
BrightView Holdings, Inc. Common Stock
stock NYSE