BrightView Holdings (BV) Historical Stock Data
12.82 ↑0.01 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BV is up 0.55% a day on average. There have been 18 days where BrightView Holdings closed green and 12 days where BV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 12.95 | 12.82 | ↓$0.13 (-1.00%) | 12.67 | 13.03 | 539.91K |
| 2025-12-12 | 12.96 | 12.81 | ↓$0.15 (-1.16%) | 12.81 | 13.05 | 707.64K |
| 2025-12-11 | 12.66 | 12.96 | ↑$0.30 (2.37%) | 12.66 | 12.99 | 673.30K |
| 2025-12-10 | 12.46 | 12.74 | ↑$0.28 (2.25%) | 12.46 | 12.80 | 645.76K |
| 2025-12-09 | 12.34 | 12.49 | ↑$0.15 (1.22%) | 12.34 | 12.56 | 637.66K |
| 2025-12-08 | 12.54 | 12.44 | ↓$0.10 (-0.80%) | 12.37 | 12.59 | 545.41K |
| 2025-12-05 | 12.50 | 12.57 | ↑$0.07 (0.56%) | 12.40 | 12.68 | 528.67K |
| 2025-12-04 | 12.71 | 12.56 | ↓$0.15 (-1.18%) | 12.53 | 12.86 | 870.34K |
| 2025-12-03 | 12.77 | 12.78 | ↑$0.01 (0.08%) | 12.73 | 12.98 | 512.83K |
| 2025-12-02 | 12.87 | 12.78 | ↓$0.09 (-0.70%) | 12.75 | 12.93 | 508.24K |
| 2025-12-01 | 12.51 | 12.76 | ↑$0.25 (2.00%) | 12.51 | 12.83 | 708.46K |
| 2025-11-28 | 12.62 | 12.62 | ↑$0.00 (0.00%) | 12.55 | 12.74 | 376.31K |
| 2025-11-26 | 12.50 | 12.63 | ↑$0.13 (1.04%) | 12.49 | 12.79 | 717.73K |
| 2025-11-25 | 12.41 | 12.50 | ↑$0.09 (0.73%) | 12.36 | 12.66 | 1.05M |
| 2025-11-24 | 12.14 | 12.34 | ↑$0.20 (1.65%) | 12.01 | 12.36 | 591.05K |
| 2025-11-21 | 11.76 | 12.18 | ↑$0.42 (3.57%) | 11.76 | 12.56 | 1.84M |
| 2025-11-20 | 11.06 | 11.74 | ↑$0.68 (6.15%) | 11.06 | 11.93 | 1.80M |
| 2025-11-19 | 11.87 | 11.85 | ↓$0.02 (-0.17%) | 11.64 | 12.07 | 1.66M |
| 2025-11-18 | 11.72 | 11.89 | ↑$0.17 (1.45%) | 11.72 | 11.92 | 0.95M |
| 2025-11-17 | 12.10 | 11.82 | ↓$0.28 (-2.31%) | 11.82 | 12.14 | 471.44K |
| 2025-11-14 | 12.17 | 12.18 | ↑$0.01 (0.08%) | 12.02 | 12.25 | 622.39K |
| 2025-11-13 | 12.32 | 12.23 | ↓$0.09 (-0.73%) | 12.18 | 12.47 | 507.56K |
| 2025-11-12 | 12.17 | 12.43 | ↑$0.26 (2.14%) | 12.02 | 12.50 | 565.41K |
| 2025-11-11 | 11.92 | 12.18 | ↑$0.26 (2.18%) | 11.82 | 12.23 | 824.39K |
| 2025-11-10 | 11.89 | 11.88 | ↓$0.01 (-0.08%) | 11.71 | 11.91 | 798.66K |
| 2025-11-07 | 11.88 | 11.82 | ↓$0.06 (-0.51%) | 11.72 | 11.96 | 441.72K |
| 2025-11-06 | 12.26 | 11.89 | ↓$0.37 (-3.02%) | 11.87 | 12.26 | 467.64K |
| 2025-11-05 | 12.16 | 12.26 | ↑$0.10 (0.82%) | 12.04 | 12.27 | 654.10K |
| 2025-11-04 | 12.15 | 12.20 | ↑$0.05 (0.41%) | 12.11 | 12.26 | 440.24K |
| 2025-11-03 | 12.30 | 12.23 | ↓$0.07 (-0.57%) | 12.14 | 12.34 | 580.15K |
Create an account or log in to view more rows.
$BV I like the stock!
$BV back to business
$BV hopefully next week...
$BV Beautiful!! 😀
$BV hot trash
$BV almost time for the running
$BV Chill out and chill some more. It's all temporary.
$BV Buying again tomorrow.
$BV called it
$BV i need more