BrightView Inc. (BV)
12.62
-0.16 (-1.25%)
At close: Mar 31, 2025, 12:07 PM
BrightView Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.16 | 13.16 | 12.68 | 12.78 | -0.44 | -3.33% | 385,100 |
| Mar 27, 2025 | 13.05 | 13.25 | 12.91 | 13.22 | 0.19 | 1.46% | 431,600 |
| Mar 26, 2025 | 13.24 | 13.31 | 12.94 | 13.03 | -0.21 | -1.59% | 503,924 |
| Mar 25, 2025 | 13.24 | 13.42 | 13.19 | 13.24 | -0.02 | -0.15% | 465,900 |
| Mar 24, 2025 | 13.31 | 13.45 | 13.17 | 13.26 | 0.15 | 1.14% | 401,037 |
| Mar 21, 2025 | 13.25 | 13.27 | 13.04 | 13.11 | -0.26 | -1.94% | 748,300 |
| Mar 20, 2025 | 13.31 | 13.58 | 13.31 | 13.37 | -0.13 | -0.96% | 502,928 |
| Mar 19, 2025 | 13.53 | 13.59 | 13.20 | 13.50 | 0.48 | 3.69% | 511,600 |
| Mar 18, 2025 | 13.11 | 13.23 | 12.96 | 13.02 | -0.26 | -1.96% | 423,721 |
| Mar 17, 2025 | 13.23 | 13.49 | 13.23 | 13.28 | 0.03 | 0.23% | 505,000 |
| Mar 14, 2025 | 13.23 | 13.52 | 13.08 | 13.25 | 0.48 | 3.76% | 882,200 |
| Mar 13, 2025 | 13.09 | 13.09 | 12.65 | 12.77 | -0.31 | -2.37% | 497,300 |
| Mar 12, 2025 | 13.24 | 13.28 | 12.99 | 13.08 | -0.04 | -0.30% | 881,700 |
| Mar 11, 2025 | 12.32 | 13.32 | 12.28 | 13.12 | 0.85 | 6.93% | 1,577,500 |
| Mar 10, 2025 | 12.10 | 12.35 | 12.08 | 12.27 | -0.11 | -0.89% | 949,500 |
| Mar 7, 2025 | 12.44 | 12.46 | 12.16 | 12.38 | -0.02 | -0.16% | 898,500 |
| Mar 6, 2025 | 12.27 | 12.53 | 12.27 | 12.40 | -0.11 | -0.88% | 716,027 |
| Mar 5, 2025 | 12.58 | 12.75 | 12.44 | 12.51 | -0.08 | -0.64% | 546,329 |
| Mar 4, 2025 | 12.59 | 12.75 | 12.42 | 12.59 | -0.27 | -2.10% | 929,700 |
| Mar 3, 2025 | 13.45 | 13.45 | 12.74 | 12.86 | -0.56 | -4.17% | 682,400 |
| Feb 28, 2025 | 13.16 | 13.48 | 13.06 | 13.42 | 0.24 | 1.82% | 1,136,429 |
| Feb 27, 2025 | 13.61 | 13.61 | 13.10 | 13.18 | -0.29 | -2.15% | 413,438 |
| Feb 26, 2025 | 13.46 | 13.82 | 13.39 | 13.47 | 0.01 | 0.07% | 604,800 |
| Feb 25, 2025 | 13.58 | 13.66 | 13.24 | 13.46 | -0.09 | -0.66% | 711,637 |
| Feb 24, 2025 | 13.98 | 14.02 | 13.51 | 13.55 | 0.12 | 0.89% | 1,035,847 |
| Feb 21, 2025 | 13.77 | 13.77 | 13.20 | 13.43 | -0.26 | -1.90% | 1,014,619 |
| Feb 20, 2025 | 14.38 | 14.44 | 13.67 | 13.69 | -0.65 | -4.53% | 622,600 |
| Feb 19, 2025 | 14.13 | 14.37 | 14.03 | 14.34 | 0.02 | 0.14% | 734,600 |
| Feb 18, 2025 | 14.65 | 14.67 | 14.25 | 14.32 | -0.34 | -2.32% | 713,200 |
| Feb 14, 2025 | 14.83 | 14.88 | 14.63 | 14.66 | -0.07 | -0.48% | 646,708 |
| Feb 13, 2025 | 14.54 | 14.93 | 14.38 | 14.73 | 0.38 | 2.65% | 647,027 |
| Feb 12, 2025 | 14.40 | 14.60 | 14.26 | 14.35 | -0.30 | -2.05% | 574,540 |
| Feb 11, 2025 | 14.43 | 14.81 | 14.40 | 14.65 | 0.05 | 0.34% | 926,700 |
| Feb 10, 2025 | 14.66 | 15.01 | 14.40 | 14.60 | 0.02 | 0.14% | 977,700 |
| Feb 7, 2025 | 14.69 | 14.86 | 14.31 | 14.58 | -0.46 | -3.06% | 1,111,835 |
| Feb 6, 2025 | 15.79 | 15.79 | 14.29 | 15.04 | -1.06 | -6.58% | 1,587,900 |
| Feb 5, 2025 | 16.14 | 16.56 | 15.99 | 16.10 | 0.00 | 0.00% | 671,244 |
| Feb 4, 2025 | 15.60 | 16.15 | 15.49 | 16.10 | 0.57 | 3.67% | 496,217 |
| Feb 3, 2025 | 15.34 | 15.71 | 15.10 | 15.53 | -0.23 | -1.46% | 485,532 |
| Jan 31, 2025 | 16.09 | 16.16 | 15.65 | 15.76 | -0.29 | -1.81% | 517,315 |
| Jan 30, 2025 | 16.09 | 16.25 | 15.95 | 16.05 | 0.25 | 1.58% | 292,200 |
| Jan 29, 2025 | 15.58 | 15.85 | 15.57 | 15.80 | 0.27 | 1.74% | 351,000 |
| Jan 28, 2025 | 15.44 | 15.69 | 15.41 | 15.53 | 0.07 | 0.45% | 306,520 |
| Jan 27, 2025 | 15.40 | 15.66 | 15.36 | 15.46 | -0.14 | -0.90% | 351,900 |
| Jan 24, 2025 | 15.64 | 15.82 | 15.44 | 15.60 | -0.14 | -0.89% | 305,800 |
| Jan 23, 2025 | 15.80 | 15.89 | 15.66 | 15.74 | -0.12 | -0.76% | 305,400 |
| Jan 22, 2025 | 16.15 | 16.19 | 15.84 | 15.86 | -0.29 | -1.80% | 273,200 |
| Jan 21, 2025 | 16.23 | 16.34 | 16.07 | 16.15 | 0.17 | 1.06% | 382,447 |
| Jan 17, 2025 | 16.03 | 16.17 | 15.81 | 15.98 | 0.19 | 1.20% | 363,552 |
| Jan 16, 2025 | 15.87 | 16.00 | 15.76 | 15.79 | -0.09 | -0.57% | 265,938 |