BrightView Holdings (BV) Historical Stock Data
16.70 ↑0.32 (1.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BV is up 1.00% a day on average. There have been 23 days where BrightView Holdings closed green and 7 days where BV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 16.52 | 16.70 | ↑$0.18 (1.09%) | 16.35 | 16.81 | 612.34K |
| 2025-05-12 | 16.33 | 16.38 | ↑$0.05 (0.31%) | 15.98 | 16.47 | 888.81K |
| 2025-05-09 | 15.70 | 15.81 | ↑$0.11 (0.70%) | 15.63 | 15.90 | 2.05M |
| 2025-05-08 | 16.15 | 15.77 | ↓$0.38 (-2.35%) | 15.31 | 16.57 | 1.54M |
| 2025-05-07 | 14.39 | 14.54 | ↑$0.15 (1.04%) | 14.27 | 14.63 | 1.05M |
| 2025-05-06 | 14.16 | 14.36 | ↑$0.20 (1.41%) | 14.11 | 14.54 | 493.56K |
| 2025-05-05 | 14.25 | 14.36 | ↑$0.11 (0.77%) | 14.12 | 14.57 | 435.84K |
| 2025-05-02 | 14.17 | 14.40 | ↑$0.23 (1.62%) | 14.08 | 14.63 | 470.38K |
| 2025-05-01 | 13.82 | 14.02 | ↑$0.20 (1.45%) | 13.62 | 14.10 | 560.28K |
| 2025-04-30 | 13.68 | 13.72 | ↑$0.04 (0.29%) | 13.48 | 13.79 | 529.38K |
| 2025-04-29 | 13.63 | 13.98 | ↑$0.35 (2.57%) | 13.62 | 14.02 | 354.34K |
| 2025-04-28 | 13.81 | 13.77 | ↓$0.04 (-0.29%) | 13.59 | 13.97 | 761.78K |
| 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 |
Create an account or log in to view more rows.
$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
$BV warming up
$BV Moon soon