BrightView Inc. (BV)
NYSE: BV
· Real-Time Price · USD
13.28
0.27 (2.08%)
At close: Sep 26, 2025, 3:59 PM
13.28
0.00%
After-hours: Sep 26, 2025, 06:15 PM EDT
BV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.05 | 13.38 | 13.00 | 13.28 | 13.28 | 2.08% | 560,690 |
| Sep 25, 2025 | 13.14 | 13.14 | 13.00 | 13.01 | 13.01 | -1.14% | 632,846 |
| Sep 24, 2025 | 13.18 | 13.25 | 13.09 | 13.16 | 13.16 | -0.45% | 472,985 |
| Sep 23, 2025 | 13.38 | 13.52 | 13.19 | 13.22 | 13.22 | -1.12% | 650,026 |
| Sep 22, 2025 | 13.33 | 13.46 | 13.11 | 13.37 | 13.37 | 0.07% | 716,543 |
| Sep 19, 2025 | 13.70 | 13.76 | 13.34 | 13.36 | 13.36 | -1.98% | 2,471,700 |
| Sep 18, 2025 | 13.42 | 13.68 | 13.30 | 13.63 | 13.63 | 2.17% | 1,041,400 |
| Sep 17, 2025 | 13.62 | 13.82 | 13.31 | 13.34 | 13.34 | -1.69% | 813,000 |
| Sep 16, 2025 | 13.66 | 13.79 | 13.48 | 13.57 | 13.57 | -0.22% | 895,940 |
| Sep 15, 2025 | 13.88 | 13.90 | 13.44 | 13.60 | 13.60 | -2.16% | 982,700 |
| Sep 12, 2025 | 14.18 | 14.25 | 13.90 | 13.90 | 13.90 | -1.84% | 585,800 |
| Sep 11, 2025 | 13.93 | 14.26 | 13.89 | 14.16 | 14.16 | 2.24% | 940,100 |
| Sep 10, 2025 | 13.69 | 13.95 | 13.63 | 13.85 | 13.85 | 0.95% | 926,227 |
| Sep 9, 2025 | 14.27 | 14.47 | 13.17 | 13.72 | 13.72 | -4.19% | 1,574,700 |
| Sep 8, 2025 | 14.40 | 14.40 | 14.17 | 14.32 | 14.32 | -0.28% | 1,040,835 |
| Sep 5, 2025 | 14.51 | 14.60 | 14.29 | 14.36 | 14.36 | -0.49% | 591,301 |
| Sep 4, 2025 | 14.31 | 14.44 | 14.20 | 14.43 | 14.43 | 0.98% | 977,344 |
| Sep 3, 2025 | 14.31 | 14.37 | 14.19 | 14.29 | 14.29 | 0.00% | 713,400 |
| Sep 2, 2025 | 14.23 | 14.41 | 14.13 | 14.29 | 14.29 | -0.76% | 864,400 |
| Aug 29, 2025 | 14.60 | 14.60 | 14.31 | 14.40 | 14.40 | -1.03% | 722,249 |