BrightView Holdings, Inc.BVNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.34 | $13.94 | $13.34 | $13.80 | 685,466 |
| 1/30/2026 | $13.12 | $13.50 | $13.12 | $13.36 | 669,700 |
| 1/29/2026 | $13.13 | $13.27 | $13.07 | $13.27 | 442,612 |
| 1/28/2026 | $13.16 | $13.21 | $13.03 | $13.12 | 417,841 |
| 1/27/2026 | $13.19 | $13.32 | $13.09 | $13.18 | 437,100 |
| 1/26/2026 | $13.26 | $13.33 | $13.07 | $13.23 | 439,525 |
| 1/23/2026 | $13.58 | $13.58 | $13.15 | $13.21 | 436,800 |
| 1/22/2026 | $13.52 | $13.69 | $13.51 | $13.60 | 530,115 |
| 1/21/2026 | $13.11 | $13.54 | $13.11 | $13.49 | 673,330 |
| 1/20/2026 | $13.05 | $13.16 | $12.88 | $13.07 | 432,300 |
| 1/16/2026 | $13.26 | $13.32 | $13.14 | $13.21 | 542,135 |
| 1/15/2026 | $12.96 | $13.38 | $12.94 | $13.31 | 471,012 |
| 1/14/2026 | $12.90 | $13.02 | $12.79 | $12.92 | 607,243 |
| 1/13/2026 | $13.08 | $13.15 | $12.86 | $12.88 | 406,309 |
| 1/12/2026 | $13.01 | $13.19 | $13.01 | $13.08 | 373,407 |
| 1/9/2026 | $13.05 | $13.21 | $12.97 | $13.15 | 458,334 |
| 1/8/2026 | $12.80 | $13.14 | $12.80 | $13.01 | 531,019 |
| 1/7/2026 | $13.02 | $13.10 | $12.80 | $12.93 | 405,441 |
| 1/6/2026 | $12.89 | $13.04 | $12.79 | $13.01 | 593,629 |
| 1/5/2026 | $12.57 | $13.13 | $12.54 | $12.98 | 479,645 |
| 1/2/2026 | $12.66 | $12.77 | $12.51 | $12.60 | 596,800 |
| 12/31/2025 | $12.71 | $12.72 | $12.60 | $12.67 | 726,131 |
| 12/30/2025 | $12.76 | $12.80 | $12.68 | $12.68 | 332,018 |
| 12/29/2025 | $12.88 | $12.93 | $12.72 | $12.76 | 320,900 |
| 12/26/2025 | $12.86 | $13.05 | $12.75 | $12.86 | 308,700 |
| 12/24/2025 | $12.82 | $12.93 | $12.75 | $12.92 | 217,522 |
| 12/23/2025 | $12.77 | $12.82 | $12.64 | $12.78 | 604,737 |
| 12/22/2025 | $12.76 | $12.88 | $12.67 | $12.75 | 415,517 |
| 12/19/2025 | $12.65 | $12.81 | $12.61 | $12.73 | 1.10M |
| 12/18/2025 | $13.01 | $13.05 | $12.64 | $12.72 | 722,400 |
| 12/17/2025 | $12.73 | $13.02 | $12.63 | $12.88 | 757,200 |
| 12/16/2025 | $12.82 | $12.88 | $12.69 | $12.73 | 583,500 |
| 12/15/2025 | $12.95 | $13.03 | $12.67 | $12.82 | 741,245 |
| 12/12/2025 | $12.96 | $13.05 | $12.81 | $12.81 | 993,800 |
| 12/11/2025 | $12.66 | $12.99 | $12.66 | $12.96 | 695,921 |
| 12/10/2025 | $12.46 | $12.80 | $12.46 | $12.74 | 645,800 |
| 12/9/2025 | $12.34 | $12.56 | $12.34 | $12.49 | 637,700 |
| 12/8/2025 | $12.54 | $12.59 | $12.37 | $12.44 | 667,800 |
| 12/5/2025 | $12.50 | $12.68 | $12.40 | $12.57 | 653,129 |
| 12/4/2025 | $12.71 | $12.91 | $12.53 | $12.56 | 1.09M |
| 12/3/2025 | $12.77 | $12.98 | $12.72 | $12.78 | 683,407 |
| 12/2/2025 | $12.87 | $12.97 | $12.74 | $12.78 | 677,729 |
| 12/1/2025 | $12.51 | $12.83 | $12.51 | $12.76 | 741,300 |
| 11/28/2025 | $12.62 | $12.75 | $12.54 | $12.62 | 384,548 |
| 11/26/2025 | $12.50 | $12.79 | $12.49 | $12.63 | 717,734 |
| 11/25/2025 | $12.41 | $12.66 | $12.36 | $12.50 | 1.05M |
| 11/24/2025 | $12.14 | $12.37 | $12.00 | $12.34 | 892,349 |
| 11/21/2025 | $11.76 | $12.56 | $11.76 | $12.18 | 1.85M |
| 11/20/2025 | $11.06 | $11.93 | $11.06 | $11.74 | 1.84M |
| 11/19/2025 | $11.87 | $12.07 | $11.64 | $11.85 | 1.69M |
| 11/18/2025 | $11.72 | $11.92 | $11.72 | $11.89 | 950,949 |
| 11/17/2025 | $12.10 | $12.14 | $11.82 | $11.82 | 587,000 |
| 11/14/2025 | $12.17 | $12.25 | $11.99 | $12.18 | 759,000 |
| 11/13/2025 | $12.32 | $12.47 | $12.18 | $12.23 | 595,300 |
| 11/12/2025 | $12.17 | $12.50 | $12.00 | $12.43 | 731,632 |
| 11/11/2025 | $11.92 | $12.23 | $11.82 | $12.18 | 927,400 |
| 11/10/2025 | $11.89 | $11.91 | $11.71 | $11.88 | 1.01M |
| 11/7/2025 | $11.88 | $11.96 | $11.71 | $11.82 | 529,103 |
| 11/6/2025 | $12.26 | $12.26 | $11.87 | $11.89 | 467,637 |
| 11/5/2025 | $12.16 | $12.27 | $12.04 | $12.26 | 668,100 |