BrightView Holdings (BV) Historical Stock Data
13.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BV is up 0.67% a day on average. There have been 19 days where BrightView Holdings closed green and 11 days where BV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 13.66 | 13.81 | ↑$0.15 (1.10%) | 13.48 | 13.83 | 428.34K |
| 2025-04-24 | 13.54 | 13.73 | ↑$0.19 (1.40%) | 13.45 | 13.84 | 361.82K |
| 2025-04-23 | 13.69 | 13.55 | ↓$0.14 (-1.02%) | 13.50 | 13.81 | 394.03K |
| 2025-04-22 | 13.31 | 13.28 | ↓$0.03 (-0.23%) | 13.05 | 13.37 | 370.92K |
| 2025-04-21 | 13.23 | 13.08 | ↓$0.15 (-1.13%) | 12.83 | 13.36 | 0.92M |
| 2025-04-17 | 13.37 | 13.43 | ↑$0.06 (0.45%) | 13.31 | 13.57 | 541.08K |
| 2025-04-16 | 13.24 | 13.39 | ↑$0.15 (1.13%) | 13.18 | 13.44 | 478.92K |
| 2025-04-15 | 13.44 | 13.26 | ↓$0.18 (-1.34%) | 13.18 | 13.52 | 346.94K |
| 2025-04-14 | 13.34 | 13.45 | ↑$0.11 (0.82%) | 12.97 | 13.64 | 0.96M |
| 2025-04-11 | 12.93 | 13.16 | ↑$0.23 (1.78%) | 12.79 | 13.20 | 396.20K |
| 2025-04-10 | 12.86 | 12.92 | ↑$0.06 (0.47%) | 12.59 | 13.09 | 653.65K |
| 2025-04-09 | 12.04 | 13.24 | ↑$1.20 (9.97%) | 11.92 | 13.50 | 793.79K |
| 2025-04-08 | 12.87 | 12.20 | ↓$0.67 (-5.21%) | 11.90 | 13.05 | 680.59K |
| 2025-04-07 | 11.81 | 12.44 | ↑$0.63 (5.33%) | 11.81 | 12.91 | 0.91M |
| 2025-04-04 | 12.10 | 12.29 | ↑$0.19 (1.57%) | 11.91 | 12.48 | 0.94M |
| 2025-04-03 | 12.55 | 12.58 | ↑$0.03 (0.24%) | 12.50 | 12.97 | 491.18K |
| 2025-04-02 | 12.76 | 13.33 | ↑$0.57 (4.47%) | 12.76 | 13.39 | 542K |
| 2025-04-01 | 12.79 | 13.01 | ↑$0.22 (1.72%) | 12.74 | 13.08 | 451.66K |
| 2025-03-31 | 12.45 | 12.84 | ↑$0.39 (3.13%) | 12.44 | 12.84 | 571.47K |
| 2025-03-28 | 13.16 | 12.78 | ↓$0.38 (-2.89%) | 12.68 | 13.16 | 385.06K |
| 2025-03-27 | 13.05 | 13.22 | ↑$0.17 (1.30%) | 12.91 | 13.25 | 431.57K |
| 2025-03-26 | 13.24 | 13.03 | ↓$0.21 (-1.59%) | 12.94 | 13.31 | 503.92K |
| 2025-03-25 | 13.24 | 13.24 | ↑$0.00 (0.00%) | 13.19 | 13.42 | 465.87K |
| 2025-03-24 | 13.31 | 13.26 | ↓$0.05 (-0.38%) | 13.17 | 13.45 | 401.04K |
| 2025-03-21 | 13.25 | 13.11 | ↓$0.14 (-1.06%) | 13.04 | 13.27 | 748.29K |
| 2025-03-20 | 13.31 | 13.37 | ↑$0.06 (0.45%) | 13.31 | 13.58 | 502.93K |
| 2025-03-19 | 13.53 | 13.50 | ↓$0.03 (-0.22%) | 13.20 | 13.59 | 511.60K |
| 2025-03-18 | 13.11 | 13.02 | ↓$0.09 (-0.69%) | 12.96 | 13.23 | 423.72K |
| 2025-03-17 | 13.23 | 13.28 | ↑$0.05 (0.38%) | 13.23 | 13.49 | 504.95K |
| 2025-03-14 | 13.23 | 13.25 | ↑$0.02 (0.15%) | 13.08 | 13.52 | 882.17K |
Create an account or log in to view more rows.
$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
$BV warming up
$BV Moon soon
$BV good times
$BV coming now