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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.12$15.12199,800——
2020-12-30$14.93$14.93202,100——
2020-12-29$15.04$15.04455,500——
2020-12-28$14.99$14.99165,600——
2020-12-24$14.91$14.9166,800——
2020-12-23$14.81$14.81131,100——
2020-12-22$14.81$14.81676,100——
2020-12-21$14.26$14.26187,800——
2020-12-18$14.81$14.81589,400——
2020-12-17$14.79$14.79271,300——
2020-12-16$14.22$14.22212,400——
2020-12-15$14.24$14.24229,500——
2020-12-14$14.08$14.08326,600——
2020-12-11$13.47$13.47197,200——
2020-12-10$13.71$13.71228,300——
2020-12-09$13.70$13.70211,900——
2020-12-08$13.84$13.84244,600——
2020-12-07$13.75$13.75275,700——
2020-12-04$13.80$13.80656,100——
2020-12-03$13.42$13.42269,800——
2020-12-02$13.65$13.65308,500——
2020-12-01$13.67$13.67209,000——
2020-11-30$13.64$13.64191,300——
2020-11-27$14.26$14.26109,200——
2020-11-25$14.61$14.61149,400——
2020-11-24$14.96$14.96239,200——
2020-11-23$14.60$14.60292,800——
2020-11-20$14.18$14.18261,500——
2020-11-19$13.78$13.78294,400——
2020-11-18$14.27$14.27453,300——
2020-11-17$14.68$14.68242,900——
2020-11-16$14.72$14.72229,200——
2020-11-13$14.38$14.38135,300——
2020-11-12$13.58$13.58278,700——
2020-11-11$14.10$14.10268,700——
2020-11-10$14.34$14.34394,400——
2020-11-09$13.94$13.94431,800——
2020-11-06$12.85$12.85115,300——
2020-11-05$13.12$13.12167,100——
2020-11-04$12.51$12.51203,300——
2020-11-03$13.17$13.17383,400——
2020-11-02$13.16$13.16521,200——
2020-10-30$12.23$12.23691,100——
2020-10-29$12.22$12.22648,200——
2020-10-28$12.03$12.03264,600——
2020-10-27$12.44$12.44174,600——
2020-10-26$12.83$12.83256,100——
2020-10-23$12.94$12.94261,000——
2020-10-22$13.24$13.24529,400——
2020-10-21$12.85$12.85182,200——
2020-10-20$12.95$12.95412,500——
2020-10-19$12.91$12.91361,700——
2020-10-16$13.36$13.36238,700——
2020-10-15$13.17$13.17285,800——
2020-10-14$13.07$13.07191,100——
2020-10-13$13.36$13.36116,200——
2020-10-12$13.42$13.42110,300——
2020-10-09$13.20$13.20145,800——
2020-10-08$13.48$13.48530,200——
2020-10-07$13.42$13.42448,600——
2020-10-06$13.00$13.00407,500——
2020-10-05$12.88$12.88309,600——
2020-10-02$12.58$12.58290,400——
2020-10-01$12.04$12.04244,700——
2020-09-30$11.40$11.40264,100——
2020-09-29$11.90$11.90167,500——
2020-09-28$12.08$12.08167,100——
2020-09-25$11.82$11.82204,200——
2020-09-24$11.70$11.70145,600——
2020-09-23$11.66$11.66411,000——
2020-09-22$11.99$11.99514,100——
2020-09-21$11.10$11.10233,300——
2020-09-18$12.16$12.161,454,900——
2020-09-17$12.24$12.24250,700——
2020-09-16$12.14$12.14420,200——
2020-09-15$12.12$12.12195,600——
2020-09-14$11.98$11.98229,900——
2020-09-11$11.37$11.37135,900——
2020-09-10$11.51$11.51302,800——
2020-09-09$12.14$12.14121,300——
2020-09-08$11.90$11.90177,300——
2020-09-04$12.46$12.46166,400——
2020-09-03$12.69$12.69579,600——
2020-09-02$13.15$13.15282,500——
2020-09-01$12.92$12.92227,200——
2020-08-31$12.28$12.28313,900——
2020-08-28$12.58$12.58191,100——
2020-08-27$12.31$12.31153,100——
2020-08-26$12.31$12.31281,400——
2020-08-25$12.51$12.51241,400——
2020-08-24$12.53$12.53230,800——
2020-08-21$12.00$12.00139,000——
2020-08-20$12.16$12.1684,700——
2020-08-19$12.18$12.18159,600——
2020-08-18$12.10$12.10181,100——
2020-08-17$12.24$12.24205,200——
2020-08-14$12.45$12.45174,700——
2020-08-13$12.41$12.41315,400——
2020-08-12$12.76$12.76165,200——
2020-08-11$13.25$13.25691,600——
2020-08-10$13.03$13.03206,200——
2020-08-07$12.84$12.84389,000——
2020-08-06$12.51$12.511,111,000——
2020-08-05$12.24$12.24624,500——
2020-08-04$12.27$12.27294,500——
2020-08-03$12.25$12.25553,400——
2020-07-31$12.12$12.12294,500——
2020-07-30$12.15$12.15335,700——
2020-07-29$12.18$12.18237,600——
2020-07-28$11.66$11.66206,700——
2020-07-27$11.83$11.83287,000——
2020-07-24$11.72$11.72247,000——
2020-07-23$12.10$12.10320,900——
2020-07-22$11.84$11.84266,800——
2020-07-21$11.99$11.99315,700——
2020-07-20$11.67$11.67229,900——
2020-07-17$11.95$11.95330,000——
2020-07-16$11.92$11.92341,600——
2020-07-15$11.75$11.75423,800——
2020-07-14$10.99$10.99492,100——
2020-07-13$10.85$10.85627,700——
2020-07-10$10.75$10.75869,100——
2020-07-09$10.49$10.49386,300——
2020-07-08$11.03$11.03396,900——
2020-07-07$11.02$11.02456,400——
2020-07-06$11.62$11.62646,100——
2020-07-02$11.49$11.49615,000——
2020-07-01$11.40$11.40381,700——
2020-06-30$11.20$11.20555,000——
2020-06-29$11.28$11.28635,300——
2020-06-26$10.80$10.80717,200——
2020-06-25$10.82$10.82451,800——
2020-06-24$10.86$10.86361,700——
2020-06-23$11.36$11.36538,100——
2020-06-22$11.09$11.09761,100——
2020-06-19$11.55$11.55945,800——
2020-06-18$11.40$11.40857,900——
2020-06-17$11.87$11.87409,300——
2020-06-16$11.99$11.99620,300——
2020-06-15$12.37$12.37806,600——
2020-06-12$12.33$12.331,735,800——
2020-06-11$11.94$11.943,326,500——
2020-06-10$14.70$14.70129,500——
2020-06-09$15.23$15.23156,400——
2020-06-08$16.26$16.26268,600——
2020-06-05$15.81$15.81224,100——
2020-06-04$14.81$14.81102,900——
2020-06-03$14.87$14.87181,600——
2020-06-02$14.37$14.37133,400——
2020-06-01$13.89$13.89194,000——
2020-05-29$13.69$13.69233,500——
2020-05-28$14.18$14.18249,700——
2020-05-27$14.73$14.73137,100——
2020-05-26$14.17$14.17230,800——
2020-05-22$13.66$13.66126,300——
2020-05-21$13.86$13.86163,800——
2020-05-20$13.73$13.73170,400——
2020-05-19$13.01$13.01100,000——
2020-05-18$13.12$13.12258,600——
2020-05-15$12.45$12.45214,700——
2020-05-14$11.94$11.94230,800——
2020-05-13$11.85$11.85395,000——
2020-05-12$12.67$12.67451,900——
2020-05-11$12.67$12.67244,600——
2020-05-08$12.54$12.54266,800——
2020-05-07$11.50$11.50250,700——
2020-05-06$12.40$12.40139,100——
2020-05-05$12.28$12.28195,300——
2020-05-04$12.83$12.83193,400——
2020-05-01$12.78$12.78220,500——
2020-04-30$12.82$12.82358,000——
2020-04-29$13.78$13.78357,200——
2020-04-28$12.02$12.02160,600——
2020-04-27$11.93$11.93164,000——
2020-04-24$10.91$10.91226,600——
2020-04-23$10.59$10.59345,900——
2020-04-22$10.89$10.89286,000——
2020-04-21$10.16$10.16110,900——
2020-04-20$10.17$10.17183,500——
2020-04-17$10.00$10.00196,500——
2020-04-16$9.81$9.81260,900——
2020-04-15$10.05$10.05287,100——
2020-04-14$10.80$10.80285,200——
2020-04-13$10.41$10.41257,800——
2020-04-09$10.47$10.47395,900——
2020-04-08$10.13$10.13352,900——
2020-04-07$9.44$9.44330,400——
2020-04-06$9.36$9.36197,600——
2020-04-03$8.67$8.67267,300——
2020-04-02$9.47$9.47460,100——
2020-04-01$10.01$10.01272,100——
2020-03-31$11.06$11.06322,800——
2020-03-30$10.83$10.83318,700——
2020-03-27$10.81$10.81367,200——
2020-03-26$11.26$11.26368,400——
2020-03-25$9.52$9.52314,100——
2020-03-24$9.01$9.01196,000——
2020-03-23$7.94$7.94234,600——
2020-03-20$8.20$8.20507,300——
2020-03-19$8.49$8.49555,900——
2020-03-18$7.01$7.01223,300——
2020-03-17$9.01$9.01335,100——
2020-03-16$9.41$9.41226,800——
2020-03-13$10.46$10.46371,000——
2020-03-12$10.48$10.48274,000——
2020-03-11$11.87$11.87172,800——
2020-03-10$13.26$13.26424,500——
2020-03-09$12.32$12.32265,100——
2020-03-06$14.04$14.04177,200——
2020-03-05$14.26$14.26264,100——
2020-03-04$14.85$14.85310,200——
2020-03-03$14.62$14.62299,300——
2020-03-02$14.86$14.86584,700——
2020-02-28$14.00$14.00281,300——
2020-02-27$14.10$14.10303,100——
2020-02-26$14.52$14.52309,800——
2020-02-25$15.20$15.20208,100——
2020-02-24$15.35$15.35136,600——
2020-02-21$15.86$15.86119,700——
2020-02-20$15.94$15.94139,400——
2020-02-19$15.73$15.73106,100——
2020-02-18$15.78$15.78103,000——
2020-02-14$15.59$15.59155,600——
2020-02-13$16.08$16.08142,600——
2020-02-12$16.21$16.21191,100——
2020-02-11$16.25$16.25131,600——
2020-02-10$15.92$15.92138,800——
2020-02-07$15.67$15.67370,500——
2020-02-06$16.10$16.10324,200——
2020-02-05$16.46$16.46199,500——
2020-02-04$16.46$16.46158,200——
2020-02-03$16.23$16.23167,100——
2020-01-31$15.80$15.80156,000——
2020-01-30$16.13$16.13112,900——
2020-01-29$15.86$15.8653,000——
2020-01-28$16.14$16.1456,000——
2020-01-27$16.04$16.04105,600——
2020-01-24$16.25$16.25107,700——
2020-01-23$16.41$16.41180,000——
2020-01-22$16.15$16.1589,900——
2020-01-21$16.34$16.34142,200——
2020-01-17$16.83$16.83135,400——
2020-01-16$16.83$16.83113,200——
2020-01-15$16.81$16.8186,100——
2020-01-14$16.84$16.84115,400——
2020-01-13$17.09$17.09122,300——
2020-01-10$16.88$16.88123,700——
2020-01-09$16.83$16.8364,100——
2020-01-08$16.59$16.59173,700——
2020-01-07$16.87$16.87116,900——
2020-01-06$16.72$16.72131,000——
2020-01-03$16.38$16.3877,600——
2020-01-02$16.59$16.59133,800——