NYSE:BV | Historical Stock Price | BrightView Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.98$6.80$9.30$12.72$17.38$23.762018-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.87$16.8797,900——
2019-12-30$16.82$16.82125,300——
2019-12-27$16.82$16.8284,100——
2019-12-26$16.82$16.8257,400——
2019-12-24$16.98$16.9838,000——
2019-12-23$17.18$17.18178,100——
2019-12-20$16.74$16.74632,900——
2019-12-19$16.19$16.19447,700——
2019-12-18$16.54$16.54159,900——
2019-12-17$16.40$16.4089,800——
2019-12-16$16.32$16.32140,700——
2019-12-13$15.97$15.97130,400——
2019-12-12$16.44$16.44164,400——
2019-12-11$16.38$16.3895,100——
2019-12-10$16.36$16.36262,500——
2019-12-09$16.25$16.25211,600——
2019-12-06$16.12$16.12122,000——
2019-12-05$16.11$16.11147,400——
2019-12-04$16.27$16.27169,700——
2019-12-03$16.18$16.18231,100——
2019-12-02$16.38$16.38207,500——
2019-11-29$16.04$16.0487,200——
2019-11-27$16.08$16.08243,100——
2019-11-26$16.36$16.36211,200——
2019-11-25$16.67$16.67204,100——
2019-11-22$16.89$16.89474,200——
2019-11-21$16.81$16.811,058,900——
2019-11-20$19.29$19.29282,100——
2019-11-19$18.97$18.97264,600——
2019-11-18$18.78$18.78137,500——
2019-11-15$18.59$18.59110,400——
2019-11-14$18.75$18.75185,800——
2019-11-13$18.98$18.98169,800——
2019-11-12$18.96$18.9684,800——
2019-11-11$18.70$18.70231,300——
2019-11-08$18.63$18.6358,600——
2019-11-07$18.89$18.8961,200——
2019-11-06$18.62$18.6264,200——
2019-11-05$18.78$18.7872,400——
2019-11-04$18.49$18.4999,000——
2019-11-01$18.48$18.48170,500——
2019-10-31$17.80$17.80154,300——
2019-10-30$17.78$17.7887,300——
2019-10-29$17.90$17.90194,600——
2019-10-28$18.15$18.15127,200——
2019-10-25$18.03$18.0383,500——
2019-10-24$17.93$17.9382,400——
2019-10-23$18.21$18.21103,900——
2019-10-22$17.98$17.98110,300——
2019-10-21$17.99$17.9990,200——
2019-10-18$17.75$17.7574,100——
2019-10-17$17.70$17.70107,300——
2019-10-16$17.67$17.6780,000——
2019-10-15$17.54$17.54131,400——
2019-10-14$17.15$17.15107,800——
2019-10-11$17.32$17.32140,000——
2019-10-10$17.39$17.39125,000——
2019-10-09$17.47$17.47135,700——
2019-10-08$17.29$17.29122,900——
2019-10-07$17.39$17.39130,800——
2019-10-04$17.34$17.34118,400——
2019-10-03$16.86$16.86216,800——
2019-10-02$17.08$17.08203,100——
2019-10-01$16.98$16.98212,900——
2019-09-30$17.15$17.15310,500——
2019-09-27$17.09$17.09192,200——
2019-09-26$17.31$17.31366,800——
2019-09-25$18.04$18.04390,000——
2019-09-24$18.05$18.05228,200——
2019-09-23$18.37$18.37145,200——
2019-09-20$18.81$18.81647,700——
2019-09-19$18.74$18.74177,000——
2019-09-18$19.00$19.00266,600——
2019-09-17$18.44$18.44437,700——
2019-09-16$18.50$18.50432,100——
2019-09-13$18.62$18.62294,000——
2019-09-12$18.65$18.65273,700——
2019-09-11$18.96$18.96425,600——
2019-09-10$19.55$19.55466,800——
2019-09-09$19.00$19.00192,500——
2019-09-06$18.74$18.7471,400——
2019-09-05$18.50$18.50112,700——
2019-09-04$17.91$17.9163,000——
2019-09-03$17.67$17.67235,800——
2019-08-30$18.33$18.33184,700——
2019-08-29$18.77$18.77150,200——
2019-08-28$18.10$18.10275,700——
2019-08-27$18.21$18.21260,600——
2019-08-26$18.25$18.2590,300——
2019-08-23$18.14$18.14147,900——
2019-08-22$18.87$18.87182,400——
2019-08-21$18.65$18.65154,900——
2019-08-20$18.95$18.95161,700——
2019-08-19$18.99$18.99105,300——
2019-08-16$18.88$18.88152,800——
2019-08-15$18.11$18.11185,000——
2019-08-14$18.19$18.19111,500——
2019-08-13$18.50$18.50256,300——
2019-08-12$18.35$18.35217,700——
2019-08-09$19.07$19.07221,200——
2019-08-08$18.21$18.21254,200——
2019-08-07$16.91$16.91388,400——
2019-08-06$19.11$19.11210,700——
2019-08-05$18.75$18.75183,900——
2019-08-02$19.44$19.44192,800——
2019-08-01$19.52$19.52328,900——
2019-07-31$19.76$19.76282,600——
2019-07-30$19.42$19.42488,700——
2019-07-29$18.84$18.84134,600——
2019-07-26$18.70$18.70142,500——
2019-07-25$18.81$18.81201,000——
2019-07-24$18.92$18.92128,700——
2019-07-23$18.31$18.31155,200——
2019-07-22$17.89$17.89120,100——
2019-07-19$17.80$17.80131,600——
2019-07-18$17.86$17.86196,100——
2019-07-17$17.82$17.82110,700——
2019-07-16$18.27$18.27198,900——
2019-07-15$17.98$17.98210,900——
2019-07-12$18.07$18.07108,900——
2019-07-11$17.67$17.67109,100——
2019-07-10$18.24$18.24111,700——
2019-07-09$18.06$18.06183,400——
2019-07-08$18.06$18.06202,100——
2019-07-05$18.89$18.89200,400——
2019-07-03$18.74$18.74156,700——
2019-07-02$18.64$18.64139,700——
2019-07-01$18.88$18.88179,600——
2019-06-28$18.71$18.71996,500——
2019-06-27$18.68$18.68182,600——
2019-06-26$18.35$18.3599,300——
2019-06-25$18.43$18.43144,500——
2019-06-24$18.47$18.47126,000——
2019-06-21$18.91$18.91181,900——
2019-06-20$18.86$18.86194,100——
2019-06-19$18.60$18.60154,800——
2019-06-18$18.38$18.38111,400——
2019-06-17$18.06$18.06120,500——
2019-06-14$18.31$18.31144,600——
2019-06-13$18.34$18.34134,200——
2019-06-12$18.20$18.20103,200——
2019-06-11$18.40$18.40178,700——
2019-06-10$18.36$18.36154,500——
2019-06-07$18.26$18.26200,400——
2019-06-06$17.62$17.62114,100——
2019-06-05$17.58$17.58133,700——
2019-06-04$17.36$17.36168,700——
2019-06-03$16.86$16.86240,000——
2019-05-31$16.71$16.71192,000——
2019-05-30$16.92$16.92199,000——
2019-05-29$16.95$16.95201,400——
2019-05-28$16.48$16.48703,900——
2019-05-24$16.53$16.53354,000——
2019-05-23$16.67$16.67126,200——
2019-05-22$16.95$16.95111,000——
2019-05-21$17.06$17.06156,500——
2019-05-20$16.56$16.56229,100——
2019-05-17$16.76$16.76321,900——
2019-05-16$16.97$16.97230,300——
2019-05-15$16.72$16.72493,100——
2019-05-14$16.62$16.62191,700——
2019-05-13$16.16$16.16319,500——
2019-05-10$16.54$16.54338,500——
2019-05-09$16.73$16.73352,000——
2019-05-08$16.39$16.391,247,200——
2019-05-07$16.52$16.52397,200——
2019-05-06$16.86$16.86185,200——
2019-05-03$16.74$16.74340,600——
2019-05-02$16.50$16.50289,800——
2019-05-01$16.26$16.26286,100——
2019-04-30$16.04$16.04243,700——
2019-04-29$16.34$16.34208,000——
2019-04-26$16.16$16.16176,700——
2019-04-25$16.00$16.00167,700——
2019-04-24$15.99$15.99225,900——
2019-04-23$16.09$16.09205,700——
2019-04-22$15.99$15.99235,700——
2019-04-18$15.63$15.63279,800——
2019-04-17$15.10$15.10314,500——
2019-04-16$14.99$14.99490,100——
2019-04-15$14.95$14.95118,200——
2019-04-12$14.88$14.88135,200——
2019-04-11$14.84$14.84186,800——
2019-04-10$14.78$14.78119,400——
2019-04-09$14.62$14.6294,800——
2019-04-08$14.92$14.92157,600——
2019-04-05$14.92$14.92206,100——
2019-04-04$15.02$15.02466,400——
2019-04-03$14.74$14.74137,100——
2019-04-02$14.52$14.52115,600——
2019-04-01$14.80$14.80171,600——
2019-03-29$14.40$14.40233,800——
2019-03-28$14.84$14.84253,700——
2019-03-27$14.60$14.60194,600——
2019-03-26$14.21$14.21225,900——
2019-03-25$13.82$13.82187,200——
2019-03-22$14.20$14.20307,300——
2019-03-21$15.29$15.29651,600——
2019-03-20$15.58$15.58671,800——
2019-03-19$15.75$15.75658,200——
2019-03-18$15.07$15.07423,500——
2019-03-15$14.42$14.421,167,900——
2019-03-14$14.00$14.00385,600——
2019-03-13$13.86$13.86511,500——
2019-03-12$13.97$13.97364,500——
2019-03-11$14.03$14.03264,300——
2019-03-08$14.03$14.03263,600——
2019-03-07$13.96$13.96223,600——
2019-03-06$14.00$14.00250,200——
2019-03-05$13.60$13.60206,500——
2019-03-04$13.74$13.74161,600——
2019-03-01$13.75$13.75418,300——
2019-02-28$13.50$13.50237,300——
2019-02-27$13.56$13.56232,400——
2019-02-26$13.52$13.52325,500——
2019-02-25$13.90$13.90373,400——
2019-02-22$13.43$13.43464,000——
2019-02-21$13.73$13.73193,900——
2019-02-20$13.99$13.99379,500——
2019-02-19$13.76$13.76341,600——
2019-02-15$14.19$14.19783,400——
2019-02-14$13.95$13.95467,700——
2019-02-13$13.77$13.77576,600——
2019-02-12$13.26$13.26407,700——
2019-02-11$13.00$13.00858,900——
2019-02-08$12.75$12.75915,400——
2019-02-07$13.23$13.23606,800——
2019-02-06$14.74$14.74296,700——
2019-02-05$14.88$14.88479,000——
2019-02-04$14.55$14.55363,700——
2019-02-01$14.62$14.62197,500——
2019-01-31$14.81$14.81225,600——
2019-01-30$14.44$14.44223,800——
2019-01-29$14.43$14.43377,000——
2019-01-28$14.85$14.85445,300——
2019-01-25$14.85$14.85345,900——
2019-01-24$14.67$14.67466,600——
2019-01-23$14.24$14.24293,000——
2019-01-22$14.33$14.33337,000——
2019-01-18$14.35$14.35393,700——
2019-01-17$14.24$14.24491,900——
2019-01-16$14.46$14.46486,100——
2019-01-15$14.32$14.32654,300——
2019-01-14$14.09$14.09606,400——
2019-01-11$13.72$13.72634,300——
2019-01-10$13.14$13.14529,800——
2019-01-09$12.67$12.67387,200——
2019-01-08$12.36$12.36547,600——
2019-01-07$11.67$11.67291,600——
2019-01-04$11.50$11.50697,300——
2019-01-03$10.63$10.63388,900——
2019-01-02$10.67$10.67492,900——