-
5 DAY PERFORMANCE
-14.86% -
1 MONTH PERFORMANCE
-3.48% -
3 MONTH PERFORMANCE
+8.07% -
6 MONTH PERFORMANCE
+21.99% -
YEAR-TO-DATE PERFORMANCE
+87.77% -
1 YEAR PERFORMANCE
+102.95%
BrightView Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $16.74 | $15.81 (-5.56%) | $17.29 | $15.00 | 1.44 M | $1.49 B |
| 11/13/2024 | $18.53 | $18.25 (-1.51%) | $18.64 | $18.11 | 684,235 | $1.73 B |
| 11/12/2024 | $18.72 | $18.38 (-1.82%) | $18.85 | $18.30 | 384,200 | $1.74 B |
| 11/11/2024 | $18.83 | $18.73 (-0.53%) | $18.89 | $18.43 | 463,500 | $1.77 B |
| 11/08/2024 | $18.29 | $18.57 (1.53%) | $18.69 | $18.29 | 352,181 | $1.76 B |
| 11/07/2024 | $18.27 | $18.25 (-0.11%) | $18.68 | $18.12 | 420,805 | $1.73 B |
| 11/06/2024 | $17.57 | $18.24 (3.81%) | $18.27 | $17.57 | 675,733 | $1.72 B |
| 11/05/2024 | $16.84 | $17.12 (1.66%) | $17.16 | $16.67 | 311,000 | $1.62 B |
| 11/04/2024 | $16.61 | $16.84 (1.38%) | $17.02 | $16.56 | 253,200 | $1.59 B |
| 11/01/2024 | $16.57 | $16.67 (0.6%) | $16.81 | $16.55 | 231,516 | $1.58 B |
| 10/31/2024 | $16.70 | $16.38 (-1.92%) | $16.76 | $16.37 | 258,648 | $1.55 B |
| 10/30/2024 | $16.31 | $16.68 (2.27%) | $16.80 | $16.31 | 295,048 | $1.58 B |
| 10/29/2024 | $16.34 | $16.40 (0.37%) | $16.49 | $16.29 | 220,606 | $1.55 B |
| 10/28/2024 | $16.16 | $16.43 (1.67%) | $16.62 | $16.16 | 255,700 | $1.55 B |
| 10/25/2024 | $16.16 | $16.00 (-0.99%) | $16.29 | $15.93 | 399,100 | $1.51 B |
| 10/24/2024 | $16.16 | $16.02 (-0.87%) | $16.26 | $15.99 | 240,741 | $1.51 B |
| 10/23/2024 | $16.11 | $16.11 (0%) | $16.33 | $15.96 | 293,800 | $1.52 B |
| 10/22/2024 | $16.47 | $16.19 (-1.7%) | $16.66 | $16.18 | 223,723 | $1.53 B |
| 10/21/2024 | $16.65 | $16.57 (-0.48%) | $16.77 | $16.49 | 278,741 | $1.57 B |
| 10/18/2024 | $16.72 | $16.76 (0.24%) | $16.77 | $16.54 | 250,800 | $1.58 B |
| 10/17/2024 | $16.95 | $16.71 (-1.42%) | $17.05 | $16.54 | 372,400 | $1.58 B |
| 10/16/2024 | $16.62 | $16.99 (2.23%) | $17.49 | $16.61 | 638,209 | $1.61 B |
| 10/15/2024 | $16.41 | $16.52 (0.67%) | $16.68 | $16.41 | 449,000 | $1.56 B |
| 10/14/2024 | $16.45 | $16.38 (-0.43%) | $16.59 | $16.36 | 299,819 | $1.55 B |
| 10/11/2024 | $16.04 | $16.39 (2.18%) | $16.45 | $16.04 | 312,900 | $1.55 B |
| 10/10/2024 | $16.56 | $16.07 (-2.96%) | $16.63 | $15.40 | 946,446 | $1.52 B |
| 10/09/2024 | $15.94 | $16.80 (5.4%) | $16.81 | $15.87 | 1.05 M | $1.59 B |
| 10/08/2024 | $16.02 | $15.88 (-0.87%) | $16.07 | $15.79 | 320,308 | $1.50 B |
| 10/07/2024 | $16.03 | $15.96 (-0.44%) | $16.15 | $15.73 | 621,100 | $1.51 B |
| 10/04/2024 | $15.75 | $16.03 (1.78%) | $16.07 | $15.63 | 360,200 | $1.52 B |
| 10/03/2024 | $15.55 | $15.48 (-0.45%) | $15.69 | $15.37 | 292,600 | $1.46 B |
| 10/02/2024 | $15.40 | $15.57 (1.1%) | $15.86 | $15.40 | 269,700 | $1.47 B |
| 10/01/2024 | $15.65 | $15.58 (-0.45%) | $15.66 | $15.38 | 420,037 | $1.47 B |
| 09/30/2024 | $15.34 | $15.74 (2.61%) | $15.81 | $15.29 | 559,235 | $1.49 B |
| 09/27/2024 | $15.57 | $15.43 (-0.9%) | $15.81 | $15.36 | 369,000 | $1.46 B |
| 09/26/2024 | $15.53 | $15.52 (-0.06%) | $15.77 | $15.45 | 563,800 | $1.47 B |
| 09/25/2024 | $15.26 | $15.40 (0.92%) | $15.53 | $15.18 | 406,617 | $1.46 B |
| 09/24/2024 | $15.38 | $15.29 (-0.59%) | $15.48 | $15.25 | 383,910 | $1.45 B |
| 09/23/2024 | $15.75 | $15.39 (-2.29%) | $15.93 | $15.37 | 600,230 | $1.46 B |
| 09/20/2024 | $15.55 | $15.72 (1.09%) | $15.83 | $15.52 | 2.76 M | $1.49 B |
| 09/19/2024 | $15.95 | $15.66 (-1.82%) | $15.95 | $15.60 | 571,700 | $1.48 B |
| 09/18/2024 | $15.46 | $15.52 (0.39%) | $15.78 | $15.40 | 429,000 | $1.47 B |
| 09/17/2024 | $15.62 | $15.47 (-0.96%) | $15.82 | $15.44 | 398,030 | $1.46 B |
| 09/16/2024 | $15.23 | $15.51 (1.84%) | $15.60 | $15.21 | 488,527 | $1.47 B |
| 09/13/2024 | $15.18 | $15.14 (-0.26%) | $15.44 | $15.06 | 451,140 | $1.43 B |
| 09/12/2024 | $14.70 | $15.01 (2.11%) | $15.11 | $14.67 | 572,611 | $1.42 B |
| 09/11/2024 | $14.73 | $14.69 (-0.27%) | $14.79 | $14.33 | 357,937 | $1.39 B |
| 09/10/2024 | $14.62 | $14.79 (1.16%) | $14.85 | $14.43 | 507,515 | $1.40 B |
| 09/09/2024 | $14.80 | $14.57 (-1.55%) | $15.19 | $14.55 | 577,323 | $1.38 B |
| 09/06/2024 | $15.30 | $14.71 (-3.86%) | $15.52 | $14.70 | 722,209 | $1.39 B |
| 09/05/2024 | $15.48 | $15.40 (-0.52%) | $15.48 | $15.20 | 504,110 | $1.46 B |
| 09/04/2024 | $15.40 | $15.43 (0.19%) | $15.65 | $15.32 | 316,400 | $1.46 B |
| 09/03/2024 | $15.77 | $15.51 (-1.65%) | $15.85 | $15.45 | 562,300 | $1.47 B |
| 08/30/2024 | $15.82 | $15.97 (0.95%) | $15.98 | $15.73 | 560,000 | $1.51 B |
| 08/29/2024 | $15.69 | $15.81 (0.76%) | $16.15 | $15.47 | 569,926 | $1.49 B |
| 08/28/2024 | $15.65 | $15.61 (-0.26%) | $16.02 | $15.56 | 752,800 | $1.48 B |
| 08/27/2024 | $15.77 | $15.67 (-0.63%) | $15.89 | $15.55 | 343,700 | $1.48 B |
| 08/26/2024 | $15.85 | $15.90 (0.32%) | $16.26 | $15.69 | 563,400 | $1.50 B |
| 08/23/2024 | $15.30 | $15.73 (2.81%) | $15.86 | $15.30 | 621,907 | $1.49 B |
| 08/22/2024 | $15.53 | $15.32 (-1.35%) | $15.67 | $15.31 | 581,200 | $1.45 B |
| 08/21/2024 | $15.43 | $15.72 (1.88%) | $15.90 | $14.94 | 1.09 M | $1.49 B |
| 08/20/2024 | $14.96 | $14.54 (-2.81%) | $15.05 | $14.49 | 248,000 | $1.37 B |
| 08/19/2024 | $14.75 | $14.97 (1.49%) | $15.02 | $14.68 | 540,600 | $1.42 B |
| 08/16/2024 | $14.76 | $14.74 (-0.14%) | $15.03 | $14.73 | 266,726 | $1.39 B |
| 08/15/2024 | $14.94 | $14.75 (-1.27%) | $15.01 | $14.58 | 387,100 | $1.39 B |
| 08/14/2024 | $14.58 | $14.63 (0.34%) | $14.65 | $14.28 | 322,300 | $1.38 B |