BV | BRIGHTVIEW HLDG | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

BRIGHTVIEW HLDG (BV)

NYSE

$11.19-$0.005 (-0.04%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.0B
Market Cap
-19.50%
1-Year Change
Specialty Business Services
Industry

1 Month
-0.97%

Low Price$10.94

High Price$11.74
3 Months
-11.54%

Low Price$10.60

High Price$14.85
1 Year
-19.50%

Low Price$10.60

High Price$14.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	11.18	11.27	11.05	11.19	+1.73%	1,337,554
09/10/2026	11.19	11.36	10.92	11.00	-2.74%	1,066,102
09/09/2026	11.32	11.34	11.00	11.31	+1.16%	975,943
09/08/2026	11.30	11.45	11.16	11.18	-1.58%	606,194
09/04/2026	11.21	11.38	11.08	11.36	+0.26%	628,091
09/03/2026	11.31	11.49	11.20	11.33	+0.80%	770,095
09/02/2026	11.16	11.38	10.96	11.24	+1.26%	807,512
09/01/2026	11.04	11.21	11.01	11.10	-0.09%	517,265
08/31/2026	11.12	11.31	11.08	11.11	-0.98%	697,549
08/28/2026	11.09	11.35	11.03	11.22	+1.26%	801,804
08/27/2026	11.00	11.16	10.91	11.08	+0.36%	808,239
08/26/2026	11.18	11.22	10.95	11.04	-0.99%	811,469
08/25/2026	11.01	11.19	10.89	11.15	+1.92%	805,578
08/24/2026	11.38	11.51	10.91	10.94	-3.19%	821,390
08/21/2026	11.30	11.48	11.18	11.30	+1.35%	942,098
08/20/2026	11.50	11.50	11.15	11.15	-3.13%	594,364
08/19/2026	11.63	11.90	11.50	11.51	+0.09%	842,282
08/18/2026	11.39	11.55	11.29	11.50	+1.32%	761,426
08/17/2026	11.63	11.71	11.33	11.35	-3.32%	800,977
08/14/2026	11.59	11.86	11.59	11.74	+1.29%	958,369
08/13/2026	11.71	11.84	11.57	11.59	+0.09%	1,023,556
08/12/2026	11.47	11.61	11.22	11.58	+2.48%	1,945,240
08/11/2026	11.27	11.35	11.12	11.30	+0.18%	1,069,996
08/10/2026	11.40	11.57	11.28	11.28	-1.48%	1,436,231
08/07/2026	11.47	11.58	11.26	11.45	+4.66%	1,572,306
08/06/2026	10.42	11.38	10.42	10.94	+3.21%	1,999,315
08/05/2026	11.00	11.16	10.43	10.60	-19.21%	7,375,348
08/04/2026	13.63	13.63	12.92	13.12	-2.74%	1,710,898
08/04/2026	$0.17 Earnings
08/03/2026	13.24	13.52	13.20	13.49	+3.45%	635,131
07/31/2026	13.27	13.28	12.87	13.04	-1.14%	775,472
07/30/2026	13.51	13.68	13.05	13.19	-0.98%	655,517
07/29/2026	13.92	14.02	13.15	13.32	-4.86%	1,005,225
07/28/2026	14.35	14.58	13.99	14.00	-1.55%	533,090
07/27/2026	14.20	14.37	14.19	14.22	+1.14%	544,229
07/24/2026	14.19	14.34	14.01	14.06	-0.64%	731,096
07/23/2026	14.07	14.26	14.02	14.15	-0.98%	882,892
07/22/2026	14.16	14.33	14.02	14.29	+1.56%	707,560
07/21/2026	14.10	14.23	14.03	14.07	-0.85%	450,423
07/20/2026	14.53	14.53	14.13	14.19	-2.27%	630,517
07/17/2026	14.73	15.00	14.50	14.52	-2.22%	638,483
07/16/2026	14.53	14.98	14.40	14.85	+3.13%	1,378,329
07/15/2026	14.47	14.87	14.39	14.40	+0.42%	2,082,536
07/14/2026	14.17	14.50	13.74	14.34	+0.07%	1,287,802
07/13/2026	14.36	14.59	14.22	14.33	+0.21%	1,349,210
07/10/2026	14.32	14.43	14.22	14.30	+0.07%	458,276
07/09/2026	14.35	14.40	14.20	14.29	+0.35%	485,921
07/08/2026	14.11	14.25	13.93	14.24	-0.49%	1,250,831
07/07/2026	14.50	14.50	14.20	14.31	-0.76%	904,735
07/06/2026	14.31	14.68	14.13	14.42	+0.14%	979,342
07/02/2026	14.44	14.61	14.31	14.40	0.00%	1,077,485
07/01/2026	14.30	14.76	14.30	14.40	+1.62%	956,742
06/30/2026	14.09	14.20	13.90	14.17	-0.70%	643,938
06/29/2026	14.60	14.60	14.09	14.27	-2.46%	1,132,567
06/26/2026	14.36	14.68	14.35	14.63	+1.88%	2,245,425
06/25/2026	14.20	14.57	14.20	14.36	+2.35%	610,949
06/24/2026	13.50	14.03	13.46	14.03	+4.78%	1,007,482
06/23/2026	13.23	13.50	13.18	13.39	+1.52%	555,772
06/22/2026	13.02	13.24	12.95	13.19	+1.07%	712,085
06/18/2026	12.76	13.16	12.66	13.05	+3.33%	964,083
06/17/2026	12.78	13.14	12.57	12.63	-1.17%	571,121
06/16/2026	12.82	13.00	12.69	12.78	+0.16%	292,778
06/15/2026	13.02	13.11	12.74	12.76	-1.01%	424,299
06/12/2026	12.79	13.09	12.48	12.89	+1.90%	407,270
06/11/2026	12.95	13.10	12.53	12.65	-1.79%	617,616
06/10/2026	12.73	13.00	12.65	12.88	+2.06%	599,568
06/09/2026	12.51	12.87	12.42	12.62	+1.77%	510,188
06/08/2026	12.38	12.58	12.37	12.40	+0.65%	445,213
06/05/2026	12.26	12.58	12.20	12.32	+0.82%	334,070
06/04/2026	12.20	12.46	12.02	12.22	+1.66%	830,699
06/03/2026	11.98	12.15	11.93	12.02	+0.17%	664,169
06/02/2026	12.18	12.19	11.70	12.00	-1.80%	931,043
06/01/2026	12.22	12.36	12.02	12.22	-1.13%	541,723
05/29/2026	12.86	12.92	12.31	12.36	-3.81%	751,453
05/28/2026	12.77	12.96	12.65	12.85	-0.16%	356,901
05/27/2026	12.87	12.95	12.70	12.87	+0.70%	343,350
05/26/2026	12.75	12.83	12.60	12.78	+1.51%	493,400
05/22/2026	12.54	12.70	12.47	12.59	+0.56%	337,652
05/21/2026	12.22	12.55	12.15	12.52	+0.97%	407,237
05/20/2026	12.09	12.42	11.98	12.40	+3.33%	496,407
05/19/2026	12.70	12.71	11.98	12.00	-6.10%	548,738
05/18/2026	12.59	12.84	12.54	12.78	+1.67%	481,640
05/15/2026	12.66	12.80	12.50	12.57	-1.49%	700,847
05/14/2026	12.39	12.85	12.39	12.76	+1.67%	798,845
05/13/2026	12.44	12.75	12.30	12.55	-2.33%	594,778
05/12/2026	12.84	13.04	12.63	12.85	-1.46%	449,179
05/11/2026	12.80	13.04	12.70	13.04	+0.54%	642,466
05/08/2026	13.01	13.08	12.79	12.97	-0.15%	1,130,895
05/07/2026	13.60	13.87	12.71	12.99	-1.74%	1,077,413
05/06/2026	12.74	13.25	12.50	13.22	+11.94%	2,361,293
05/05/2026	11.63	11.82	11.60	11.81	+1.64%	1,134,238
05/05/2026	$0.09 Earnings
05/04/2026	11.73	11.83	11.55	11.62	-1.27%	605,361
05/01/2026	12.01	12.11	11.74	11.77	-1.09%	512,659
04/30/2026	11.84	12.03	11.82	11.90	+0.85%	622,481
04/29/2026	12.32	12.38	11.70	11.80	-4.45%	411,103
04/28/2026	12.32	12.37	12.22	12.35	+0.32%	254,097
04/27/2026	12.35	12.59	12.28	12.31	-0.32%	351,837
04/24/2026	12.48	12.53	12.32	12.35	-1.28%	417,882
04/23/2026	12.28	12.51	12.24	12.51	+1.46%	232,616