BrightView Stock Price History
NYSE: BVConsumer StaplesFarming/Seeds/MillingUSD
10.67+0.21 (+2.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BV price history at a glance
The price history for BrightView (BV) on this page begins on June 25, 2018, when the stock closed at $21.95; it most recently closed at $10.67 on October 5, 2026. The highest price in this record is $23.42, reached on July 30, 2018; the latest close is 54.4% below that peak. Across the 7 complete calendar years in the table, BV finished higher in 3 and lower in 4. Its best year was 2024 (+90.3%) and its worst was 2022 (-51.1%).
Over roughly 8 years the share price changed -51.4%, a -8.3% compound annual price return (excluding dividends). In the last 12 months alone, BV has lost 17.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $23.42
- Date of high
- Jul 30, 2018
- Low since 2018
- $5.16
- Date of low
- Apr 24, 2023
- 52-week high
- $15.00
- 52-week low
- $9.82
- IPO year
- 2018
- Last close
- $10.67
BV returns
1 week
+3.79%
1 month
-5.66%
3 months
-25.38%
6 months
-9.42%
Year to date
-15.79%
1 year
-17.48%
3 years
+39.47%
5 years
-32.43%
BV price return, excluding dividends.
BV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.67 | -15.32% |
| 2025 | 12.60 | -21.35% |
| 2024 | 16.02 | +90.26% |
| 2023 | 8.42 | +22.21% |
| 2022 | 6.89 | -51.07% |
| 2021 | 14.08 | -6.88% |
| 2020 | 15.12 | -7.69% |
| 2019 | 16.38 | +42.43% |
| 2018* | 11.50 | -47.61% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
BV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.53 | 10.71 | 10.34 | 10.67 | +2.01% | |
| 10.37 | 10.52 | 10.26 | 10.46 | +0.58% | |
| 10.42 | 10.52 | 10.35 | 10.40 | -0.86% | |
| 10.32 | 10.57 | 10.28 | 10.49 | +2.84% | |
| 10.30 | 10.39 | 10.13 | 10.20 | -0.78% | |
| 10.31 | 10.37 | 10.22 | 10.28 | +1.18% | |
| 10.11 | 10.49 | 9.88 | 10.16 | +1.60% | |
| 10.11 | 10.17 | 9.95 | 10.00 | -0.60% | |
| 10.18 | 10.31 | 10.01 | 10.06 | -1.95% | |
| 10.31 | 10.41 | 10.10 | 10.26 | -1.44% | |
| 9.97 | 10.43 | 9.86 | 10.41 | +5.05% | |
| 10.09 | 10.17 | 9.82 | 9.91 | -2.27% | |
| 10.64 | 10.64 | 10.11 | 10.14 | -4.97% | |
| 10.83 | 10.87 | 10.67 | 10.67 | +0.28% | |
| 10.76 | 10.77 | 10.59 | 10.64 | -0.09% | |
| 10.80 | 10.83 | 10.65 | 10.65 | -1.93% | |
| 11.02 | 11.14 | 10.83 | 10.86 | 0.00% | |
| 10.89 | 11.13 | 10.85 | 10.86 | -0.37% | |
| 11.22 | 11.22 | 10.90 | 10.90 | -3.11% | |
| 11.35 | 11.35 | 11.04 | 11.25 | +0.54% | |
| 11.18 | 11.27 | 11.05 | 11.19 | +1.73% | |
| 11.19 | 11.36 | 10.92 | 11.00 | -2.74% | |
| 11.32 | 11.34 | 11.00 | 11.31 | +1.16% | |
| 11.30 | 11.45 | 11.16 | 11.18 | -1.58% | |
| 11.21 | 11.38 | 11.08 | 11.36 | +0.26% | |
| 11.31 | 11.49 | 11.20 | 11.33 | +0.80% | |
| 11.16 | 11.38 | 10.96 | 11.24 | +1.26% | |
| 11.04 | 11.21 | 11.01 | 11.10 | -0.09% | |
| 11.12 | 11.31 | 11.08 | 11.11 | -0.98% | |
| 11.09 | 11.35 | 11.03 | 11.22 | +1.26% | |
| 11.00 | 11.16 | 10.91 | 11.08 | +0.36% | |
| 11.18 | 11.22 | 10.95 | 11.04 | -0.99% | |
| 11.01 | 11.19 | 10.89 | 11.15 | +1.92% | |
| 11.38 | 11.51 | 10.91 | 10.94 | -3.19% | |
| 11.30 | 11.48 | 11.18 | 11.30 | +1.35% | |
| 11.50 | 11.50 | 11.15 | 11.15 | -3.13% | |
| 11.63 | 11.90 | 11.50 | 11.51 | +0.09% | |
| 11.39 | 11.55 | 11.29 | 11.50 | +1.32% | |
| 11.63 | 11.71 | 11.33 | 11.35 | -3.32% | |
| 11.59 | 11.86 | 11.59 | 11.74 | +1.29% | |
| 11.71 | 11.84 | 11.57 | 11.59 | +0.09% | |
| 11.47 | 11.61 | 11.22 | 11.58 | +2.48% | |
| 11.27 | 11.35 | 11.12 | 11.30 | +0.18% | |
| 11.40 | 11.57 | 11.28 | 11.28 | -1.48% | |
| 11.47 | 11.58 | 11.26 | 11.45 | +4.66% | |
| 10.42 | 11.38 | 10.42 | 10.94 | +3.21% | |
| 11.00 | 11.16 | 10.43 | 10.60 | -19.21% | |
| 13.63 | 13.63 | 12.92 | 13.12 | -2.74% | |
| 13.24 | 13.52 | 13.20 | 13.49 | +3.45% | |
| 13.27 | 13.28 | 12.87 | 13.04 | -1.14% | |
| 13.51 | 13.68 | 13.05 | 13.19 | -0.98% | |
| 13.92 | 14.02 | 13.15 | 13.32 | -4.86% | |
| 14.35 | 14.58 | 13.99 | 14.00 | -1.55% | |
| 14.20 | 14.37 | 14.19 | 14.22 | +1.14% | |
| 14.19 | 14.34 | 14.01 | 14.06 | -0.64% | |
| 14.07 | 14.26 | 14.02 | 14.15 | -0.98% | |
| 14.16 | 14.33 | 14.02 | 14.29 | +1.56% | |
| 14.10 | 14.23 | 14.03 | 14.07 | -0.85% | |
| 14.53 | 14.53 | 14.13 | 14.19 | -2.27% | |
| 14.73 | 15.00 | 14.50 | 14.52 | -2.22% | |
| 14.53 | 14.98 | 14.40 | 14.85 | +3.12% | |
| 14.47 | 14.87 | 14.39 | 14.40 | +0.42% | |
| 14.17 | 14.50 | 13.74 | 14.34 | +0.07% | |
| 14.36 | 14.59 | 14.22 | 14.33 | +0.21% | |
| 14.32 | 14.43 | 14.22 | 14.30 | +0.07% | |
| 14.35 | 14.40 | 14.20 | 14.29 | +0.35% | |
| 14.11 | 14.25 | 13.93 | 14.24 | -0.49% | |
| 14.50 | 14.50 | 14.20 | 14.31 | -0.76% | |
| 14.31 | 14.68 | 14.13 | 14.42 | +0.14% | |
| 14.44 | 14.61 | 14.31 | 14.40 | 0.00% | |
| 14.30 | 14.76 | 14.30 | 14.40 | +1.62% | |
| 14.09 | 14.20 | 13.90 | 14.17 | -0.70% | |
| 14.60 | 14.60 | 14.09 | 14.27 | -2.46% | |
| 14.36 | 14.68 | 14.35 | 14.63 | +1.88% | |
| 14.20 | 14.57 | 14.20 | 14.36 | +2.35% | |
| 13.50 | 14.03 | 13.46 | 14.03 | +4.78% | |
| 13.23 | 13.50 | 13.18 | 13.39 | +1.52% | |
| 13.02 | 13.24 | 12.95 | 13.19 | +1.07% | |
| 12.76 | 13.16 | 12.66 | 13.05 | +3.33% | |
| 12.78 | 13.14 | 12.57 | 12.63 | -1.17% | |
| 12.82 | 13.00 | 12.69 | 12.78 | +0.16% | |
| 13.02 | 13.11 | 12.74 | 12.76 | -1.01% | |
| 12.79 | 13.09 | 12.48 | 12.89 | +1.90% | |
| 12.95 | 13.10 | 12.53 | 12.65 | -1.79% | |
| 12.73 | 13.00 | 12.65 | 12.88 | +2.06% | |
| 12.51 | 12.87 | 12.42 | 12.62 | +1.77% | |
| 12.38 | 12.58 | 12.37 | 12.40 | +0.65% | |
| 12.26 | 12.58 | 12.21 | 12.32 | +0.82% | |
| 12.20 | 12.46 | 12.02 | 12.22 | +1.66% | |
| 11.98 | 12.15 | 11.93 | 12.02 | +0.17% | |
| 12.18 | 12.19 | 11.70 | 12.00 | -1.80% | |
| 12.22 | 12.36 | 12.02 | 12.22 | -1.13% | |
| 12.86 | 12.92 | 12.31 | 12.36 | -3.81% | |
| 12.77 | 12.96 | 12.65 | 12.85 | -0.16% | |
| 12.87 | 12.95 | 12.70 | 12.87 | +0.70% | |
| 12.75 | 12.83 | 12.60 | 12.78 | +1.51% | |
| 12.54 | 12.70 | 12.47 | 12.59 | +0.56% | |
| 12.22 | 12.55 | 12.15 | 12.52 | +0.97% | |
| 12.09 | 12.42 | 11.98 | 12.40 | +3.33% | |
| 12.70 | 12.71 | 11.98 | 12.00 | -6.10% | |
| 12.59 | 12.84 | 12.54 | 12.78 | +1.67% | |
| 12.66 | 12.80 | 12.50 | 12.57 | -1.49% | |
| 12.39 | 12.85 | 12.39 | 12.76 | +1.67% | |
| 12.44 | 12.75 | 12.30 | 12.55 | -2.33% | |
| 12.84 | 13.04 | 12.63 | 12.85 | -1.46% | |
| 12.80 | 13.04 | 12.70 | 13.04 | +0.54% | |
| 13.01 | 13.08 | 12.79 | 12.97 | -0.15% | |
| 13.60 | 13.87 | 12.71 | 12.99 | -1.74% | |
| 12.74 | 13.25 | 12.50 | 13.22 | +11.94% | |
| 11.63 | 11.82 | 11.60 | 11.81 | +1.64% | |
| 11.73 | 11.83 | 11.55 | 11.62 | -1.27% | |
| 12.01 | 12.11 | 11.74 | 11.77 | -1.09% | |
| 11.84 | 12.03 | 11.82 | 11.90 | +0.85% | |
| 12.32 | 12.38 | 11.70 | 11.80 | -4.45% | |
| 12.32 | 12.37 | 12.22 | 12.35 | +0.32% | |
| 12.35 | 12.59 | 12.28 | 12.31 | -0.32% | |
| 12.48 | 12.53 | 12.32 | 12.35 | -1.28% | |
| 12.28 | 12.51 | 12.24 | 12.51 | +1.46% | |
| 12.40 | 12.46 | 12.25 | 12.33 | 0.00% | |
| 12.61 | 12.75 | 12.26 | 12.33 | -2.07% | |
| 12.47 | 12.70 | 12.47 | 12.59 | +0.96% | |
| 12.32 | 12.63 | 12.27 | 12.47 | +2.80% | |
| 12.16 | 12.32 | 11.90 | 12.13 | 0.00% | |
| 12.05 | 12.24 | 11.99 | 12.13 | +0.58% | |
| 11.85 | 12.13 | 11.80 | 12.06 | +1.77% | |
| 11.69 | 11.93 | 11.59 | 11.85 | +0.59% | |
| 11.83 | 11.83 | 11.71 | 11.78 | -0.17% | |
| 11.71 | 11.86 | 11.61 | 11.80 | -0.08% | |
| 11.86 | 12.12 | 11.77 | 11.81 | +3.78% | |
| 11.64 | 11.64 | 11.34 | 11.38 | -2.82% | |
| 11.75 | 11.84 | 11.61 | 11.71 | 0.00% | |
| 11.61 | 11.91 | 11.52 | 11.71 | -0.51% | |
| 12.04 | 12.04 | 11.77 | 11.77 | -0.17% | |
| 11.74 | 11.94 | 11.58 | 11.79 | +1.81% | |
| 11.71 | 11.73 | 11.50 | 11.58 | +0.78% | |
| 11.65 | 11.66 | 11.45 | 11.49 | -1.79% | |
| 12.08 | 12.08 | 11.64 | 11.70 | -2.26% | |
| 11.90 | 11.99 | 11.65 | 11.97 | +2.48% | |
| 11.58 | 11.76 | 11.49 | 11.68 | -0.60% | |
| 11.64 | 12.01 | 11.64 | 11.75 | +3.07% | |
| 11.77 | 11.80 | 11.34 | 11.40 | -2.90% | |
| 11.74 | 11.94 | 11.57 | 11.74 | -1.26% | |
| 12.07 | 12.18 | 11.86 | 11.89 | -2.46% | |
| 12.20 | 12.44 | 12.14 | 12.19 | +0.83% | |
| 11.95 | 12.21 | 11.87 | 12.09 | +2.37% | |
| 11.81 | 11.96 | 11.72 | 11.81 | +1.37% | |
| 11.61 | 11.79 | 11.42 | 11.65 | -0.85% | |
| 12.10 | 12.19 | 11.74 | 11.75 | -3.13% | |
| 12.39 | 12.47 | 12.08 | 12.13 | -2.80% | |
| 12.53 | 12.56 | 12.06 | 12.48 | -1.89% | |
| 13.16 | 13.24 | 12.71 | 12.72 | -4.93% | |
| 13.23 | 13.46 | 13.14 | 13.38 | -0.15% | |
| 13.65 | 13.70 | 13.39 | 13.40 | -0.67% | |
| 13.46 | 13.66 | 13.11 | 13.49 | -1.68% | |
| 13.64 | 13.82 | 13.57 | 13.72 | -0.51% | |
| 13.75 | 13.98 | 13.60 | 13.79 | -0.72% | |
| 14.22 | 14.22 | 13.61 | 13.89 | -1.63% | |
| 13.83 | 14.21 | 13.71 | 14.12 | +2.54% | |
| 13.57 | 13.81 | 13.48 | 13.77 | +1.62% | |
| 13.80 | 13.80 | 13.44 | 13.55 | -2.02% | |
| 13.78 | 13.98 | 13.69 | 13.83 | -0.07% | |
| 13.63 | 13.87 | 13.51 | 13.84 | +1.10% | |
| 13.61 | 13.88 | 13.54 | 13.69 | +0.59% | |
| 13.61 | 13.75 | 13.42 | 13.61 | -0.44% | |
| 13.20 | 13.72 | 13.00 | 13.67 | +3.72% | |
| 14.03 | 14.19 | 13.12 | 13.18 | -5.72% | |
| 13.91 | 14.09 | 13.75 | 13.98 | +0.58% | |
| 13.49 | 13.96 | 13.45 | 13.90 | +3.35% | |
| 13.48 | 13.52 | 13.27 | 13.45 | -0.74% | |
| 13.03 | 13.61 | 12.94 | 13.55 | +4.88% | |
| 12.59 | 13.01 | 12.45 | 12.92 | +1.73% | |
| 12.79 | 13.50 | 12.37 | 12.70 | -6.96% | |
| 13.77 | 13.83 | 13.51 | 13.65 | -1.09% | |
| 13.64 | 13.94 | 13.59 | 13.80 | +3.29% | |
| 13.12 | 13.50 | 13.12 | 13.36 | +0.68% | |
| 13.13 | 13.27 | 13.07 | 13.27 | +1.14% | |
| 13.16 | 13.21 | 13.03 | 13.12 | -0.46% | |
| 13.19 | 13.32 | 13.09 | 13.18 | -0.38% | |
| 13.26 | 13.33 | 13.07 | 13.23 | +0.15% | |
| 13.58 | 13.58 | 13.15 | 13.21 | -2.87% | |
| 13.52 | 13.69 | 13.51 | 13.60 | +0.82% | |
| 13.11 | 13.54 | 13.11 | 13.49 | +3.21% | |
| 13.05 | 13.16 | 12.88 | 13.07 | -1.06% | |
| 13.26 | 13.32 | 13.14 | 13.21 | -0.75% | |
| 12.96 | 13.38 | 12.94 | 13.31 | +3.02% | |
| 12.90 | 13.02 | 12.79 | 12.92 | +0.31% | |
| 13.08 | 13.15 | 12.86 | 12.88 | -1.53% | |
| 13.01 | 13.19 | 13.01 | 13.08 | -0.53% | |
| 13.05 | 13.21 | 12.97 | 13.15 | +1.08% | |
| 12.80 | 13.14 | 12.80 | 13.01 | +0.62% | |
| 13.02 | 13.10 | 12.80 | 12.93 | -0.61% | |
| 12.89 | 13.04 | 12.79 | 13.01 | +0.23% | |
| 12.57 | 13.13 | 12.54 | 12.98 | +3.02% | |
| 12.66 | 12.77 | 12.51 | 12.60 | -0.55% | |
| 12.71 | 12.72 | 12.60 | 12.67 | -0.08% | |
| 12.76 | 12.80 | 12.68 | 12.68 | -0.63% | |
| 12.88 | 12.93 | 12.72 | 12.76 | -0.78% | |
| 12.86 | 13.05 | 12.75 | 12.86 | -0.46% | |
| 12.82 | 12.93 | 12.75 | 12.92 | +1.10% | |
| 12.77 | 12.82 | 12.64 | 12.78 | +0.24% | |
| 12.76 | 12.88 | 12.67 | 12.75 | +0.16% | |
| 12.65 | 12.81 | 12.61 | 12.73 | +0.08% | |
| 13.01 | 13.05 | 12.64 | 12.72 | -1.24% | |
| 12.73 | 13.02 | 12.63 | 12.88 | +1.18% | |
| 12.82 | 12.88 | 12.69 | 12.73 | -0.70% | |
| 12.95 | 13.03 | 12.67 | 12.82 | +0.08% | |
| 12.96 | 13.05 | 12.81 | 12.81 | -1.16% | |
| 12.66 | 12.99 | 12.66 | 12.96 | +1.73% | |
| 12.46 | 12.81 | 12.46 | 12.74 | +2.00% | |
| 12.34 | 12.56 | 12.34 | 12.49 | +0.40% | |
| 12.54 | 12.59 | 12.37 | 12.44 | -1.03% | |
| 12.50 | 12.68 | 12.40 | 12.57 | +0.08% | |
| 12.71 | 12.91 | 12.53 | 12.56 | -1.72% | |
| 12.77 | 12.98 | 12.72 | 12.78 | 0.00% | |
| 12.87 | 12.97 | 12.74 | 12.78 | +0.16% | |
| 12.51 | 12.83 | 12.51 | 12.76 | +1.11% | |
| 12.62 | 12.75 | 12.54 | 12.62 | -0.08% | |
| 12.50 | 12.79 | 12.49 | 12.63 | +1.04% | |
| 12.41 | 12.66 | 12.36 | 12.50 | +1.30% | |
| 12.14 | 12.37 | 12.00 | 12.34 | +1.31% | |
| 11.76 | 12.56 | 11.76 | 12.18 | +3.75% | |
| 11.06 | 11.93 | 11.06 | 11.74 | -0.93% | |
| 11.87 | 12.07 | 11.64 | 11.85 | -0.34% | |
| 11.72 | 11.92 | 11.72 | 11.89 | +0.59% | |
| 12.10 | 12.14 | 11.82 | 11.82 | -2.96% | |
| 12.17 | 12.25 | 11.99 | 12.18 | -0.41% | |
| 12.32 | 12.47 | 12.18 | 12.23 | -1.61% | |
| 12.17 | 12.50 | 12.00 | 12.43 | +2.05% | |
| 11.92 | 12.23 | 11.82 | 12.18 | +2.53% | |
| 11.89 | 11.91 | 11.71 | 11.88 | +0.51% | |
| 11.88 | 11.96 | 11.71 | 11.82 | -0.59% | |
| 12.26 | 12.26 | 11.87 | 11.89 | -3.02% | |
| 12.16 | 12.27 | 12.04 | 12.26 | +0.49% | |
| 12.15 | 12.26 | 12.11 | 12.20 | -0.25% | |
| 12.30 | 12.34 | 12.10 | 12.23 | -0.73% | |
| 12.34 | 12.44 | 12.14 | 12.32 | -0.65% | |
| 12.38 | 12.60 | 12.21 | 12.40 | -1.04% | |
| 12.96 | 13.12 | 12.40 | 12.53 | -3.47% | |
| 13.06 | 13.14 | 12.97 | 12.98 | -1.07% | |
| 13.37 | 13.37 | 13.07 | 13.12 | -1.20% | |
| 13.18 | 13.35 | 13.08 | 13.28 | +1.76% | |
| 13.03 | 13.16 | 12.97 | 13.05 | +0.69% | |
| 13.25 | 13.26 | 12.91 | 12.96 | -2.04% | |
| 13.14 | 13.26 | 13.05 | 13.23 | +0.76% | |
| 12.99 | 13.14 | 12.91 | 13.13 | +1.70% | |
| 13.11 | 13.31 | 12.89 | 12.91 | -2.57% | |
| 13.37 | 13.37 | 13.15 | 13.25 | -0.75% | |
| 13.20 | 13.36 | 13.16 | 13.35 | +1.29% | |
| 12.81 | 13.24 | 12.81 | 13.18 | +2.33% | |
| 12.81 | 13.05 | 12.76 | 12.88 | +1.34% | |
| 12.94 | 13.14 | 12.67 | 12.71 | -1.70% | |
| 13.27 | 13.30 | 12.88 | 12.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BV chart for longer ranges.