MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BV — BrightView Holdings, Inc. Common Stock
NYSEBrightView Holdings, Inc. Common Stock
$10.28
+0.12(+1.18%)
- O
- 10.31
- H
- 10.37
- L
- 10.22
- V
- 977.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.28
Period Return-22.59%
Period High$17.11
Period Low$9.82
Avg Daily Volume791.0K
Total Trading Days365
BV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.31 | $10.37 | $10.22 | $10.28 | +$0.12 | +1.18% | 977,331 | $10.30 | $10.22 $10.37 |
| Oct 1, 2026 | $10.11 | $10.49 | $9.88 | $10.16 | +$0.16 | +1.60% | 969,270 | $10.12 | $9.88 $10.49 |
| Sep 30, 2026 | $10.11 | $10.17 | $9.95 | $10.00 | $-0.06 | -0.60% | 1,150,906 | $10.02 | $9.95 $10.17 |
| Sep 29, 2026 | $10.18 | $10.31 | $10.01 | $10.06 | $-0.20 | -1.95% | 540,460 | $10.08 | $10.01 $10.31 |
| Sep 28, 2026 | $10.31 | $10.41 | $10.10 | $10.26 | $-0.15 | -1.44% | 985,813 | $10.25 | $10.10 $10.41 |
| Sep 25, 2026 | $9.97 | $10.43 | $9.86 | $10.41 | +$0.50 | +5.05% | 1,478,465 | $10.29 | $9.86 $10.43 |
| Sep 24, 2026 | $10.09 | $10.17 | $9.82 | $9.91 | $-0.23 | -2.27% | 1,337,844 | $9.92 | $9.82 $10.17 |
| Sep 23, 2026 | $10.64 | $10.64 | $10.11 | $10.14 | $-0.53 | -4.97% | 633,561 | $10.24 | $10.11 $10.64 |
| Sep 22, 2026 | $10.83 | $10.87 | $10.67 | $10.67 | +$0.03 | +0.28% | 641,614 | $10.72 | $10.67 $10.87 |
| Sep 21, 2026 | $10.76 | $10.77 | $10.59 | $10.64 | $-0.01 | -0.09% | 922,250 | $10.68 | $10.59 $10.77 |
| Sep 18, 2026 | $10.80 | $10.83 | $10.65 | $10.65 | $-0.21 | -1.93% | 1,238,235 | $10.69 | $10.65 $10.83 |
| Sep 17, 2026 | $11.02 | $11.14 | $10.83 | $10.86 | +$0.00 | +0.00% | 785,763 | $10.88 | $10.83 $11.14 |
| Sep 16, 2026 | $10.89 | $11.13 | $10.85 | $10.86 | $-0.04 | -0.37% | 733,059 | $10.94 | $10.85 $11.13 |
| Sep 15, 2026 | $11.22 | $11.22 | $10.90 | $10.90 | $-0.35 | -3.11% | 706,803 | $10.95 | $10.90 $11.22 |
| Sep 14, 2026 | $11.35 | $11.35 | $11.04 | $11.25 | +$0.06 | +0.54% | 1,669,423 | $11.23 | $11.04 $11.35 |
| Sep 11, 2026 | $11.18 | $11.27 | $11.05 | $11.19 | +$0.19 | +1.73% | 1,337,555 | $11.19 | $11.05 $11.27 |
| Sep 10, 2026 | $11.19 | $11.36 | $10.92 | $11.00 | $-0.31 | -2.74% | 1,066,103 | $11.06 | $10.92 $11.36 |
| Sep 9, 2026 | $11.32 | $11.34 | $11.00 | $11.31 | +$0.13 | +1.16% | 975,944 | $11.24 | $11.00 $11.34 |
| Sep 8, 2026 | $11.30 | $11.45 | $11.16 | $11.18 | $-0.18 | -1.58% | 606,195 | $11.24 | $11.16 $11.45 |
| Sep 4, 2026 | $11.21 | $11.38 | $11.08 | $11.36 | +$0.03 | +0.26% | 628,091 | $11.32 | $11.08 $11.38 |
| Sep 3, 2026 | $11.31 | $11.49 | $11.20 | $11.33 | +$0.09 | +0.80% | 770,095 | $11.32 | $11.20 $11.49 |
| Sep 2, 2026 | $11.16 | $11.38 | $10.96 | $11.24 | +$0.14 | +1.26% | 807,510 | $11.27 | $10.96 $11.38 |
| Sep 1, 2026 | $11.04 | $11.21 | $11.01 | $11.10 | $-0.01 | -0.09% | 517,265 | $11.12 | $11.01 $11.21 |
| Aug 31, 2026 | $11.12 | $11.31 | $11.08 | $11.11 | $-0.11 | -0.98% | 697,549 | $11.13 | $11.08 $11.31 |
| Aug 28, 2026 | $11.09 | $11.35 | $11.03 | $11.22 | +$0.14 | +1.26% | 801,805 | $11.21 | $11.03 $11.35 |
| Aug 27, 2026 | $11.00 | $11.16 | $10.91 | $11.08 | +$0.04 | +0.36% | 808,239 | $11.08 | $10.91 $11.16 |
| Aug 26, 2026 | $11.18 | $11.22 | $10.95 | $11.04 | $-0.11 | -0.99% | 811,469 | $11.05 | $10.95 $11.22 |
| Aug 25, 2026 | $11.01 | $11.19 | $10.89 | $11.15 | +$0.21 | +1.92% | 805,579 | $11.13 | $10.89 $11.19 |
| Aug 24, 2026 | $11.38 | $11.51 | $10.91 | $10.94 | $-0.36 | -3.19% | 821,390 | $11.12 | $10.91 $11.51 |
| Aug 21, 2026 | $11.30 | $11.48 | $11.18 | $11.30 | +$0.15 | +1.35% | 942,099 | $11.33 | $11.18 $11.48 |