BrightView Inc. (BV)
NYSE: BV
· Real-Time Price · USD
14.80
-0.24 (-1.60%)
At close: Aug 14, 2025, 3:59 PM
14.79
-0.07%
After-hours: Aug 14, 2025, 05:54 PM EDT
BV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.92 | 14.94 | 14.37 | 14.79 | 14.79 | -1.66% | 1,283,075 |
| Aug 13, 2025 | 15.16 | 15.20 | 14.87 | 15.04 | 15.04 | -0.66% | 882,437 |
| Aug 12, 2025 | 15.06 | 15.40 | 14.88 | 15.14 | 15.14 | 1.00% | 881,026 |
| Aug 11, 2025 | 15.15 | 15.44 | 14.98 | 14.99 | 14.99 | -1.25% | 1,581,100 |
| Aug 8, 2025 | 15.30 | 15.82 | 15.11 | 15.18 | 15.18 | -0.98% | 1,682,900 |
| Aug 7, 2025 | 15.25 | 15.49 | 14.52 | 15.33 | 15.33 | -5.84% | 2,281,936 |
| Aug 6, 2025 | 16.23 | 16.39 | 15.95 | 16.28 | 16.28 | 0.99% | 1,328,500 |
| Aug 5, 2025 | 15.70 | 16.20 | 15.70 | 16.12 | 16.12 | 3.33% | 756,018 |
| Aug 4, 2025 | 15.56 | 15.74 | 15.48 | 15.60 | 15.60 | 0.78% | 676,402 |
| Aug 1, 2025 | 15.69 | 15.72 | 15.39 | 15.48 | 15.48 | -2.95% | 633,100 |
| Jul 31, 2025 | 15.95 | 16.02 | 15.80 | 15.95 | 15.95 | -0.31% | 522,900 |
| Jul 30, 2025 | 16.19 | 16.25 | 15.90 | 16.00 | 16.00 | -1.23% | 806,400 |
| Jul 29, 2025 | 16.34 | 16.45 | 16.15 | 16.20 | 16.20 | -0.31% | 475,704 |
| Jul 28, 2025 | 16.34 | 16.46 | 16.17 | 16.25 | 16.25 | -0.12% | 506,532 |
| Jul 25, 2025 | 16.36 | 16.52 | 16.06 | 16.27 | 16.27 | 0.31% | 630,727 |
| Jul 24, 2025 | 15.99 | 16.30 | 15.87 | 16.22 | 16.22 | 0.81% | 503,400 |
| Jul 23, 2025 | 15.77 | 16.13 | 15.77 | 16.09 | 16.09 | 2.55% | 650,429 |
| Jul 22, 2025 | 15.65 | 15.84 | 15.58 | 15.69 | 15.69 | 0.06% | 627,813 |
| Jul 21, 2025 | 15.92 | 15.95 | 15.63 | 15.68 | 15.68 | -1.13% | 543,947 |
| Jul 18, 2025 | 15.96 | 15.98 | 15.72 | 15.86 | 15.86 | -0.13% | 635,113 |