BrightView Holdings, Inc. Common Stock (BV)
12.53
-0.06 (-0.48%)
Brightview Holdings Inc is a leading provider of landscape services in the United States, specializing in commercial landscaping and maintenance
The company offers a broad range of services, including landscape design, installation, and maintenance, as well as irrigation and tree care. By focusing on enhancing the natural beauty of outdoor spaces, Brightview serves a diverse clientele, including municipalities, commercial properties, and residential communities. The company's commitment to sustainability and customer service positions it as a trusted partner in transforming and maintaining quality landscapes across the country.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 12.59 | 12.75 | 12.42 | 12.59 | 929,678 | 12.59 |
| 3/03/2025 | 13.45 | 13.45 | 12.74 | 12.86 | 682,382 | 12.86 |
| 2/28/2025 | 13.16 | 13.48 | 13.06 | 13.42 | 1,136,429 | 13.42 |
| 2/27/2025 | 13.61 | 13.61 | 13.10 | 13.18 | 413,136 | 13.18 |
| 2/26/2025 | 13.46 | 13.81 | 13.39 | 13.47 | 604,791 | 13.47 |
| 2/25/2025 | 13.58 | 13.66 | 13.24 | 13.46 | 711,637 | 13.46 |
| 2/24/2025 | 13.98 | 14.02 | 13.51 | 13.55 | 1,035,847 | 13.55 |
| 2/21/2025 | 13.77 | 13.77 | 13.20 | 13.43 | 1,014,619 | 13.43 |
| 2/20/2025 | 14.38 | 14.44 | 13.67 | 13.69 | 622,596 | 13.69 |
| 2/19/2025 | 14.13 | 14.37 | 14.03 | 14.34 | 734,569 | 14.34 |
| 2/18/2025 | 14.65 | 14.66 | 14.25 | 14.32 | 713,194 | 14.32 |
| 2/14/2025 | 14.83 | 14.88 | 14.63 | 14.66 | 646,708 | 14.66 |
| 2/13/2025 | 14.54 | 14.93 | 14.38 | 14.73 | 647,027 | 14.73 |
| 2/12/2025 | 14.40 | 14.60 | 14.26 | 14.35 | 574,540 | 14.35 |
| 2/11/2025 | 14.43 | 14.81 | 14.40 | 14.65 | 926,675 | 14.65 |
| 2/10/2025 | 14.66 | 15.01 | 14.40 | 14.60 | 977,682 | 14.60 |
| 2/07/2025 | 14.69 | 14.86 | 14.31 | 14.58 | 1,111,835 | 14.58 |
| 2/06/2025 | 15.79 | 15.79 | 14.29 | 15.04 | 1,587,889 | 15.04 |
| 2/05/2025 | 16.14 | 16.56 | 15.99 | 16.10 | 671,244 | 16.10 |
| 2/04/2025 | 15.60 | 16.14 | 15.49 | 16.10 | 496,217 | 16.10 |
| 2/03/2025 | 15.34 | 15.71 | 15.10 | 15.53 | 485,532 | 15.53 |
| 1/31/2025 | 16.09 | 16.16 | 15.64 | 15.76 | 517,315 | 15.76 |
| 1/30/2025 | 16.09 | 16.25 | 15.95 | 16.05 | 292,179 | 16.05 |
| 1/29/2025 | 15.58 | 15.85 | 15.57 | 15.80 | 350,991 | 15.80 |
| 1/28/2025 | 15.44 | 15.69 | 15.41 | 15.53 | 306,520 | 15.53 |
| 1/27/2025 | 15.40 | 15.66 | 15.36 | 15.46 | 351,871 | 15.46 |
| 1/24/2025 | 15.64 | 15.82 | 15.44 | 15.60 | 305,761 | 15.60 |
| 1/23/2025 | 15.80 | 15.89 | 15.66 | 15.74 | 305,368 | 15.74 |
| 1/22/2025 | 16.15 | 16.19 | 15.84 | 15.86 | 273,161 | 15.86 |
| 1/21/2025 | 16.23 | 16.34 | 16.07 | 16.15 | 382,447 | 16.15 |
| 1/17/2025 | 16.03 | 16.17 | 15.81 | 15.98 | 363,552 | 15.98 |
| 1/16/2025 | 15.87 | 16.00 | 15.76 | 15.79 | 265,938 | 15.79 |
| 1/15/2025 | 16.34 | 16.39 | 15.75 | 15.88 | 446,271 | 15.88 |
| 1/14/2025 | 15.28 | 16.05 | 15.13 | 15.92 | 815,411 | 15.92 |
| 1/13/2025 | 14.74 | 15.13 | 14.71 | 15.10 | 444,103 | 15.10 |
| 1/10/2025 | 15.03 | 15.15 | 14.87 | 15.01 | 556,190 | 15.01 |
| 1/08/2025 | 15.21 | 15.48 | 15.07 | 15.38 | 456,514 | 15.38 |
| 1/07/2025 | 15.84 | 15.94 | 15.01 | 15.24 | 739,303 | 15.24 |
| 1/06/2025 | 16.09 | 16.14 | 15.77 | 15.81 | 331,713 | 15.81 |
| 1/03/2025 | 16.02 | 16.08 | 15.82 | 16.02 | 317,747 | 16.02 |
| 1/02/2025 | 16.15 | 16.25 | 15.75 | 15.85 | 323,845 | 15.85 |
| 12/31/2024 | 16.05 | 0.00 | 16.05 | 15.99 | 0 | 15.99 |
| 12/30/2024 | 15.85 | 16.21 | 15.66 | 16.05 | 315,575 | 16.05 |
| 12/27/2024 | 16.22 | 16.38 | 15.78 | 16.04 | 357,386 | 16.04 |
| 12/26/2024 | 16.08 | 16.42 | 15.96 | 16.40 | 291,718 | 16.40 |
| 12/24/2024 | 15.98 | 16.17 | 15.79 | 16.11 | 266,823 | 16.11 |
| 12/23/2024 | 15.84 | 16.00 | 15.67 | 15.91 | 400,426 | 15.91 |
| 12/20/2024 | 15.55 | 16.16 | 15.43 | 15.98 | 1,045,638 | 15.98 |
| 12/19/2024 | 16.28 | 16.60 | 15.92 | 16.03 | 259,079 | 16.03 |
| 12/18/2024 | 16.81 | 17.06 | 16.00 | 16.11 | 662,158 | 16.11 |
| 12/17/2024 | 16.95 | 17.07 | 16.50 | 16.72 | 453,995 | 16.72 |
| 12/16/2024 | 16.88 | 17.16 | 16.84 | 17.05 | 261,695 | 17.05 |
| 12/13/2024 | 16.80 | 16.89 | 16.51 | 16.85 | 421,138 | 16.85 |
| 12/12/2024 | 17.21 | 17.33 | 16.75 | 16.82 | 310,095 | 16.82 |
| 12/11/2024 | 16.93 | 17.38 | 16.84 | 17.22 | 309,089 | 17.22 |
| 12/10/2024 | 16.71 | 16.93 | 16.59 | 16.78 | 291,445 | 16.78 |
| 12/09/2024 | 17.14 | 17.27 | 16.59 | 16.64 | 483,090 | 16.64 |
| 12/06/2024 | 18.08 | 18.08 | 17.20 | 17.22 | 541,469 | 17.22 |
| 12/05/2024 | 17.69 | 17.92 | 17.48 | 17.89 | 746,823 | 17.89 |