BrightView Inc. (BV)
NYSE: BV
· Real-Time Price · USD
14.35
-0.08 (-0.55%)
At close: Sep 05, 2025, 3:59 PM
14.56
1.46%
After-hours: Sep 05, 2025, 06:00 PM EDT
BV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.51 | 14.60 | 14.29 | 14.36 | 14.36 | -0.49% | 569,974 |
| 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 |
| Aug 28, 2025 | 14.59 | 14.71 | 14.43 | 14.55 | 14.55 | -1.95% | 1,436,800 |
| Aug 27, 2025 | 14.60 | 14.85 | 14.54 | 14.84 | 14.84 | 1.57% | 738,900 |
| Aug 26, 2025 | 14.58 | 14.84 | 14.45 | 14.61 | 14.61 | -0.14% | 795,436 |
| Aug 25, 2025 | 14.87 | 14.93 | 14.60 | 14.63 | 14.63 | -1.68% | 650,700 |
| Aug 22, 2025 | 14.69 | 15.25 | 14.63 | 14.88 | 14.88 | 1.29% | 935,531 |
| Aug 21, 2025 | 14.48 | 14.77 | 14.47 | 14.69 | 14.69 | 1.17% | 419,420 |
| Aug 20, 2025 | 14.69 | 14.75 | 14.47 | 14.52 | 14.52 | -0.82% | 446,348 |
| Aug 19, 2025 | 14.46 | 14.71 | 14.44 | 14.64 | 14.64 | 1.24% | 763,700 |
| Aug 18, 2025 | 14.53 | 14.70 | 14.44 | 14.46 | 14.46 | -0.75% | 736,315 |
| Aug 15, 2025 | 14.82 | 14.82 | 14.55 | 14.57 | 14.57 | -1.49% | 550,649 |
| Aug 14, 2025 | 14.92 | 14.94 | 14.37 | 14.79 | 14.79 | -1.66% | 1,283,100 |
| 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 |