BV - BrightView Holdings, Inc.
15.77
1.230 7.800%
Share volume: 1,538,338
Last Updated: 05-08-2025
Agriculture/Agricultural Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$14.54
1.23
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $16.15 | $16.15 | $16.61 | $16.61 | $15.31 | $15.31 | $15.77 | $15.77 | 1,538,338 | $1,538,338.00 |
| 05-07-2025 | $14.39 | $14.39 | $14.63 | $14.63 | $14.27 | $14.27 | $14.54 | $14.54 | 1,054,848 | $1,054,848.00 |
| 05-06-2025 | $14.16 | $14.16 | $14.55 | $14.55 | $14.11 | $14.11 | $14.36 | $14.36 | 493,557 | $493,557.00 |
| 05-05-2025 | $14.25 | $14.25 | $14.57 | $14.57 | $14.12 | $14.12 | $14.36 | $14.36 | 435,843 | $435,843.00 |
| 05-02-2025 | $14.17 | $14.17 | $14.63 | $14.63 | $14.08 | $14.08 | $14.40 | $14.40 | 470,375 | $470,375.00 |
| 05-01-2025 | $13.82 | $13.82 | $14.10 | $14.10 | $13.60 | $13.60 | $14.02 | $14.02 | 560,275 | $560,275.00 |
| 04-30-2025 | $13.68 | $13.68 | $13.79 | $13.79 | $13.48 | $13.48 | $13.72 | $13.72 | 529,377 | $529,377.00 |
| 04-29-2025 | $13.63 | $13.63 | $14.02 | $14.02 | $13.61 | $13.61 | $13.98 | $13.98 | 354,340 | $354,340.00 |
| 04-28-2025 | $13.81 | $13.81 | $13.97 | $13.97 | $13.59 | $13.59 | $13.77 | $13.77 | 761,776 | $761,776.00 |
| 04-25-2025 | $13.66 | $13.66 | $13.83 | $13.83 | $13.48 | $13.48 | $13.81 | $13.81 | 428,337 | $428,337.00 |
