Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Brightview Holdings Inc (NY: BV )

14.22 +0.47 (+3.42%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	9.070	9.150	8.895	8.930	568,595	-0.12(-1.33%)
Jan 30, 2024	8.920	9.050	8.855	9.050	492,118	+0.08(+0.89%)
Jan 29, 2024	8.870	9.000	8.780	8.970	286,039	+0.07(+0.79%)
Jan 26, 2024	8.890	8.930	8.830	8.900	213,616	+0.09(+1.02%)
Jan 25, 2024	8.930	8.950	8.700	8.810	291,205	+0.04(+0.46%)
Jan 24, 2024	9.050	9.060	8.755	8.770	292,086	-0.14(-1.57%)
Jan 23, 2024	9.020	9.050	8.770	8.910	338,664	+0.01(+0.11%)
Jan 22, 2024	8.600	8.925	8.560	8.900	602,034	+0.41(+4.83%)
Jan 19, 2024	8.370	8.500	8.180	8.490	271,258	+0.19(+2.29%)
Jan 18, 2024	8.290	8.500	8.275	8.300	371,769	+0.01(+0.12%)
Jan 17, 2024	8.200	8.300	8.175	8.290	412,789	-0.08(-0.96%)
Jan 16, 2024	8.120	8.380	8.070	8.370	342,035	+0.13(+1.58%)
Jan 12, 2024	8.380	8.490	8.195	8.240	363,940	-0.01(-0.12%)
Jan 11, 2024	8.060	8.270	8.060	8.250	347,133	+0.12(+1.48%)
Jan 10, 2024	7.820	8.130	7.760	8.130	433,474	+0.33(+4.23%)
Jan 09, 2024	7.800	7.860	7.760	7.800	161,856	-0.17(-2.13%)
Jan 08, 2024	7.800	7.990	7.750	7.970	184,921	+0.18(+2.31%)
Jan 05, 2024	7.890	8.020	7.770	7.790	204,697	-0.20(-2.50%)
Jan 04, 2024	8.130	8.130	7.950	7.990	179,003	-0.10(-1.24%)
Jan 03, 2024	8.250	8.270	8.085	8.090	237,788	-0.23(-2.76%)
Jan 02, 2024	8.350	8.450	8.250	8.320	318,641	-0.10(-1.19%)
Dec 29, 2023	8.560	8.580	8.400	8.420	234,206	-0.14(-1.64%)
Dec 28, 2023	8.490	8.575	8.480	8.560	399,514	+0.01(+0.12%)
Dec 27, 2023	8.570	8.570	8.400	8.550	477,571	-0.02(-0.23%)
Dec 26, 2023	8.580	8.615	8.410	8.570	336,469	+0.04(+0.47%)
Dec 22, 2023	8.260	8.540	8.220	8.530	1,021,504	+0.33(+4.02%)
Dec 21, 2023	8.110	8.210	7.965	8.200	1,315,064	+0.16(+1.99%)
Dec 20, 2023	8.310	8.470	7.990	8.040	1,435,629	-0.29(-3.48%)
Dec 19, 2023	8.310	8.470	8.245	8.330	406,395	+0.15(+1.83%)
Dec 18, 2023	8.470	8.470	8.130	8.180	328,360	-0.23(-2.73%)
Dec 15, 2023	8.480	8.510	8.345	8.410	510,539	-0.03(-0.36%)
Dec 14, 2023	8.450	8.620	8.350	8.440	400,306	+0.17(+2.06%)
Dec 13, 2023	7.990	8.325	7.925	8.270	510,857	+0.29(+3.63%)
Dec 12, 2023	7.970	7.999	7.890	7.980	166,960	+0.00(+0.00%)
Dec 11, 2023	7.960	8.015	7.890	7.980	271,053	+0.01(+0.13%)
Dec 08, 2023	7.880	8.020	7.880	7.970	179,090	+0.05(+0.63%)
Dec 07, 2023	7.840	7.930	7.740	7.920	210,840	+0.11(+1.41%)
Dec 06, 2023	7.890	8.025	7.735	7.810	389,679	-0.01(-0.13%)
Dec 05, 2023	7.960	8.030	7.820	7.820	245,693	-0.18(-2.25%)
Dec 04, 2023	7.960	8.200	7.960	8.000	303,772	-0.02(-0.25%)
Dec 01, 2023	7.660	8.040	7.580	8.020	378,310	+0.38(+4.97%)
Nov 30, 2023	7.600	7.735	7.530	7.640	193,963	+0.06(+0.79%)
Nov 29, 2023	7.580	7.710	7.450	7.580	242,205	+0.07(+0.93%)
Nov 28, 2023	7.470	7.595	7.390	7.510	323,865	+0.02(+0.27%)
Nov 27, 2023	7.460	7.585	7.430	7.490	330,843	+0.01(+0.13%)
Nov 24, 2023	7.290	7.580	7.290	7.480	151,562	+0.15(+2.05%)
Nov 22, 2023	7.560	7.700	7.310	7.330	301,300	+0.01(+0.14%)
Nov 21, 2023	7.310	7.370	7.201	7.320	231,095	-0.04(-0.54%)
Nov 20, 2023	7.260	7.425	7.215	7.360	262,301	+0.16(+2.22%)
Nov 17, 2023	7.240	7.365	7.100	7.200	215,189	-0.01(-0.14%)
Nov 16, 2023	7.500	7.520	6.940	7.210	332,324	-0.52(-6.73%)
Nov 15, 2023	7.760	7.955	7.700	7.730	370,334	-0.06(-0.77%)
Nov 14, 2023	7.470	7.830	7.420	7.790	370,617	+0.60(+8.34%)
Nov 13, 2023	7.160	7.230	7.140	7.190	137,918	+0.02(+0.28%)
Nov 10, 2023	6.880	7.180	6.860	7.170	233,576	+0.21(+3.02%)
Nov 09, 2023	7.180	7.180	6.960	6.960	125,506	-0.15(-2.11%)
Nov 08, 2023	7.120	7.120	7.025	7.110	163,529	+0.02(+0.28%)
Nov 07, 2023	7.140	7.170	7.040	7.090	200,378	-0.09(-1.25%)
Nov 06, 2023	7.230	7.270	7.140	7.180	202,527	-0.08(-1.10%)
Nov 03, 2023	7.030	7.350	7.030	7.260	237,112	+0.37(+5.37%)
Nov 02, 2023	6.810	6.900	6.785	6.890	142,392	+0.23(+3.45%)
Nov 01, 2023	6.700	6.750	6.580	6.660	196,513	-0.08(-1.19%)
Oct 31, 2023	6.720	6.820	6.710	6.740	142,407	+0.02(+0.30%)
Oct 30, 2023	6.770	6.880	6.645	6.720	215,458	+0.06(+0.90%)
Oct 27, 2023	6.940	6.980	6.640	6.660	244,449	-0.29(-4.17%)
Oct 26, 2023	6.910	7.080	6.905	6.950	151,490	+0.10(+1.46%)
Oct 25, 2023	7.060	7.110	6.840	6.850	277,422	-0.27(-3.79%)
Oct 24, 2023	7.150	7.230	7.095	7.120	262,653	+0.00(+0.00%)
Oct 23, 2023	7.270	7.290	7.115	7.120	141,409	-0.18(-2.47%)
Oct 20, 2023	7.370	7.430	7.210	7.300	580,583	-0.03(-0.41%)
Oct 19, 2023	7.580	7.630	7.330	7.330	190,073	-0.33(-4.31%)
Oct 18, 2023	7.670	7.695	7.510	7.660	194,157	-0.14(-1.79%)
Oct 17, 2023	7.550	7.820	7.550	7.800	226,106	+0.21(+2.77%)
Oct 16, 2023	7.550	7.695	7.550	7.590	149,501	+0.09(+1.20%)
Oct 13, 2023	7.640	7.650	7.440	7.500	208,973	-0.10(-1.32%)
Oct 12, 2023	7.740	7.750	7.520	7.600	189,002	-0.17(-2.19%)
Oct 11, 2023	7.860	7.955	7.670	7.770	124,413	-0.09(-1.15%)
Oct 10, 2023	7.820	7.900	7.800	7.860	224,441	+0.08(+1.03%)
Oct 09, 2023	7.530	7.800	7.510	7.780	171,973	+0.17(+2.23%)
Oct 06, 2023	7.610	7.690	7.520	7.610	124,781	+0.00(+0.00%)
Oct 05, 2023	7.660	7.730	7.510	7.610	179,509	-0.03(-0.39%)
Oct 04, 2023	7.570	7.695	7.570	7.640	307,362	+0.02(+0.26%)
Oct 03, 2023	7.700	7.740	7.550	7.620	165,795	-0.11(-1.42%)
Oct 02, 2023	7.750	7.830	7.686	7.730	185,220	-0.02(-0.26%)
Sep 29, 2023	7.840	7.840	7.680	7.750	397,174	-0.05(-0.64%)
Sep 28, 2023	7.690	7.840	7.690	7.800	239,572	+0.13(+1.69%)
Sep 27, 2023	7.580	7.705	7.560	7.670	173,514	+0.15(+1.99%)
Sep 26, 2023	7.670	7.755	7.510	7.520	159,150	-0.24(-3.09%)
Sep 25, 2023	7.670	7.780	7.730	7.760	150,671	+0.03(+0.39%)
Sep 22, 2023	7.760	7.820	7.730	7.730	195,558	-0.01(-0.13%)
Sep 21, 2023	7.910	7.910	7.740	7.740	193,693	-0.22(-2.76%)
Sep 20, 2023	8.150	8.210	7.960	7.960	185,866	-0.15(-1.85%)
Sep 19, 2023	8.310	8.380	8.090	8.110	186,258	-0.17(-2.05%)
Sep 18, 2023	8.510	8.520	8.280	8.280	197,684	-0.23(-2.70%)
Sep 15, 2023	8.660	8.720	8.510	8.510	412,831	-0.20(-2.30%)
Sep 14, 2023	8.650	8.830	8.540	8.710	304,822	+0.18(+2.11%)
Sep 13, 2023	8.460	8.585	8.320	8.530	379,071	+0.06(+0.71%)
Sep 12, 2023	8.350	8.475	8.350	8.470	272,119	+0.12(+1.44%)
Sep 11, 2023	8.310	8.385	8.230	8.350	249,496	+0.09(+1.09%)
Sep 08, 2023	8.240	8.320	8.180	8.260	379,744	+0.01(+0.12%)
Sep 07, 2023	8.080	8.320	8.030	8.250	497,627	+0.12(+1.48%)
Sep 06, 2023	8.030	8.160	7.960	8.130	410,735	+0.12(+1.50%)
Sep 05, 2023	8.280	8.280	7.800	8.010	497,396	-0.32(-3.84%)
Sep 01, 2023	8.350	8.441	8.310	8.330	223,434	+0.05(+0.60%)
Aug 31, 2023	8.500	8.560	8.270	8.280	263,007	-0.26(-3.04%)
Aug 30, 2023	8.860	8.860	8.490	8.540	327,153	-0.35(-3.94%)
Aug 29, 2023	8.710	8.970	8.620	8.890	466,585	+0.14(+1.60%)
Aug 28, 2023	8.410	9.160	8.410	8.750	1,064,380	+0.60(+7.36%)
Aug 25, 2023	8.240	8.300	8.045	8.150	217,649	-0.07(-0.85%)
Aug 24, 2023	8.280	8.380	8.040	8.220	280,682	-0.11(-1.32%)
Aug 23, 2023	8.340	8.415	8.200	8.330	234,232	+0.03(+0.36%)
Aug 22, 2023	8.380	8.560	8.220	8.300	725,996	-0.06(-0.72%)
Aug 21, 2023	8.340	8.420	8.280	8.360	166,218	+0.01(+0.12%)
Aug 18, 2023	8.250	8.380	8.220	8.350	153,798	+0.04(+0.48%)
Aug 17, 2023	8.380	8.400	8.250	8.310	152,055	-0.08(-0.95%)
Aug 16, 2023	8.480	8.615	8.330	8.390	204,179	-0.08(-0.94%)
Aug 15, 2023	8.630	8.630	8.340	8.470	267,358	-0.22(-2.53%)
Aug 14, 2023	8.410	8.720	8.245	8.690	381,899	+0.22(+2.60%)
Aug 11, 2023	8.240	8.470	8.200	8.470	226,953	+0.20(+2.42%)
Aug 10, 2023	8.240	8.330	8.199	8.270	217,095	+0.04(+0.49%)
Aug 09, 2023	8.030	8.250	7.940	8.230	186,821	+0.23(+2.88%)
Aug 08, 2023	7.860	8.030	7.835	8.000	239,866	+0.09(+1.14%)
Aug 07, 2023	8.020	8.090	7.740	7.910	351,434	-0.10(-1.25%)
Aug 04, 2023	7.900	8.170	7.840	8.010	336,011	+0.18(+2.30%)
Aug 03, 2023	7.520	7.910	6.970	7.830	573,718	-0.11(-1.39%)
Aug 02, 2023	7.680	7.940	7.620	7.940	376,800	+0.18(+2.32%)
Aug 01, 2023	7.690	7.770	7.560	7.760	166,994	+0.05(+0.65%)
Jul 31, 2023	7.830	7.870	7.690	7.710	167,116	-0.08(-1.03%)
Jul 28, 2023	7.770	7.820	7.740	7.790	269,954	+0.13(+1.70%)
Jul 27, 2023	7.800	7.880	7.590	7.660	328,071	-0.14(-1.79%)
Jul 26, 2023	7.840	7.890	7.760	7.800	260,303	-0.07(-0.89%)
Jul 25, 2023	7.600	7.880	7.580	7.870	332,084	+0.23(+3.01%)
Jul 24, 2023	7.680	7.720	7.570	7.640	185,354	-0.03(-0.39%)
Jul 21, 2023	7.770	7.830	7.670	7.670	150,148	-0.08(-1.03%)
Jul 20, 2023	7.880	7.880	7.640	7.750	149,999	-0.07(-0.90%)
Jul 19, 2023	7.670	7.820	7.670	7.820	185,876	+0.19(+2.49%)
Jul 18, 2023	7.600	7.770	7.590	7.630	178,636	+0.06(+0.79%)
Jul 17, 2023	7.560	7.665	7.530	7.570	261,403	-0.02(-0.26%)
Jul 14, 2023	7.640	7.640	7.450	7.590	196,362	-0.07(-0.91%)
Jul 13, 2023	7.690	7.750	7.615	7.660	172,972	+0.04(+0.52%)
Jul 12, 2023	7.490	7.640	7.450	7.620	354,386	+0.25(+3.39%)
Jul 11, 2023	7.270	7.380	7.241	7.370	237,312	+0.10(+1.38%)
Jul 10, 2023	7.110	7.270	7.110	7.270	237,339	+0.12(+1.68%)
Jul 07, 2023	7.040	7.220	7.040	7.150	438,114	+0.11(+1.56%)
Jul 06, 2023	7.040	7.060	6.845	7.040	258,679	-0.10(-1.40%)
Jul 05, 2023	7.180	7.250	7.130	7.140	352,899	-0.06(-0.83%)
Jul 03, 2023	7.200	7.290	7.130	7.200	620,106	+0.02(+0.28%)
Jun 30, 2023	7.280	7.330	7.170	7.180	335,435	-0.03(-0.42%)
Jun 29, 2023	7.090	7.240	7.090	7.210	205,749	+0.11(+1.55%)
Jun 28, 2023	7.150	7.180	7.090	7.100	134,433	-0.05(-0.70%)
Jun 27, 2023	7.140	7.185	7.050	7.150	204,219	+0.02(+0.28%)
Jun 26, 2023	6.870	7.170	6.870	7.130	276,549	+0.22(+3.18%)
Jun 23, 2023	6.760	6.980	6.760	6.910	786,580	+0.00(+0.00%)
Jun 22, 2023	7.040	7.040	6.890	6.910	215,439	-0.15(-2.12%)
Jun 21, 2023	7.020	7.090	6.910	7.060	215,623	+0.02(+0.28%)
Jun 20, 2023	7.010	7.100	6.960	7.040	263,766	-0.05(-0.71%)
Jun 16, 2023	7.210	7.290	7.005	7.090	638,049	-0.04(-0.56%)
Jun 15, 2023	7.040	7.170	7.020	7.130	309,106	+0.70(+10.89%)
May 08, 2023	6.650	6.790	6.420	6.430	419,904	-0.11(-1.68%)
May 05, 2023	6.290	6.690	6.230	6.540	513,615	+0.44(+7.21%)
May 04, 2023	5.170	6.180	5.170	6.100	788,351	+0.87(+16.63%)
May 03, 2023	5.180	5.335	5.180	5.230	261,703	+0.03(+0.58%)
May 02, 2023	5.500	5.500	5.160	5.200	319,485	-0.32(-5.80%)
May 01, 2023	5.530	5.620	5.435	5.520	229,055	-0.01(-0.18%)
Apr 28, 2023	5.340	5.550	5.340	5.530	216,806	+0.18(+3.36%)
Apr 27, 2023	5.200	5.370	5.190	5.350	238,877	+0.18(+3.48%)
Apr 26, 2023	5.210	5.299	5.160	5.170	226,800	-0.10(-1.90%)
Apr 25, 2023	5.330	5.360	5.235	5.270	211,004	-0.12(-2.23%)
Apr 24, 2023	5.300	5.455	5.300	5.390	243,873	+0.09(+1.70%)
Apr 21, 2023	5.210	5.320	5.170	5.300	331,636	+0.09(+1.73%)
Apr 20, 2023	5.280	5.330	5.180	5.210	227,003	-0.13(-2.43%)
Apr 19, 2023	5.330	5.400	5.280	5.340	179,282	-0.07(-1.29%)
Apr 18, 2023	5.460	5.495	5.370	5.410	212,108	-0.02(-0.37%)
Apr 17, 2023	5.400	5.485	5.320	5.430	203,584	+0.04(+0.74%)
Apr 14, 2023	5.510	5.605	5.340	5.390	242,276	-0.11(-2.00%)
Apr 13, 2023	5.480	5.530	5.340	5.500	296,150	+0.06(+1.10%)
Apr 12, 2023	5.740	5.820	5.420	5.440	334,049	-0.27(-4.73%)
Apr 11, 2023	5.510	5.825	5.510	5.710	361,329	+0.22(+4.01%)
Apr 10, 2023	5.280	5.620	5.260	5.490	1,401,231	+0.18(+3.39%)
Apr 06, 2023	5.250	5.330	5.170	5.310	272,580	+0.07(+1.34%)
Apr 05, 2023	5.330	5.330	5.170	5.240	234,736	-0.13(-2.42%)
Apr 04, 2023	5.600	5.610	5.295	5.370	270,159	-0.20(-3.59%)
Apr 03, 2023	5.620	5.670	5.460	5.570	285,143	-0.05(-0.89%)
Mar 31, 2023	5.430	5.625	5.340	5.620	398,158	+0.23(+4.27%)
Mar 30, 2023	5.340	5.485	5.310	5.390	183,880	+0.11(+2.08%)
Mar 29, 2023	5.330	5.380	5.185	5.280	406,374	+0.01(+0.19%)
Mar 28, 2023	5.540	5.580	5.240	5.270	268,138	-0.30(-5.39%)
Mar 27, 2023	5.690	5.710	5.560	5.570	318,131	-0.04(-0.71%)
Mar 24, 2023	5.600	5.710	5.580	5.610	247,585	-0.06(-1.06%)
Mar 23, 2023	5.880	5.885	5.670	5.670	364,232	-0.18(-3.08%)
Mar 22, 2023	5.850	5.970	5.810	5.850	310,041	-0.02(-0.34%)
Mar 21, 2023	5.880	5.920	5.810	5.870	244,781	+0.12(+2.09%)
Mar 20, 2023	5.880	5.890	5.690	5.750	283,302	-0.08(-1.37%)
Mar 17, 2023	5.760	5.870	5.670	5.830	1,149,537	+0.05(+0.87%)
Mar 16, 2023	5.800	5.879	5.715	5.780	292,051	-0.13(-2.20%)
Mar 15, 2023	5.640	5.930	5.620	5.910	392,146	+0.10(+1.72%)
Mar 14, 2023	5.720	5.900	5.720	5.810	406,607	+0.26(+4.68%)
Mar 13, 2023	5.730	5.770	5.460	5.550	339,820	-0.30(-5.13%)
Mar 10, 2023	6.140	6.160	5.800	5.850	364,344	-0.34(-5.49%)
Mar 09, 2023	6.320	6.395	6.165	6.190	214,197	-0.10(-1.59%)
Mar 08, 2023	6.270	6.310	6.210	6.290	173,654	+0.06(+0.96%)
Mar 07, 2023	6.290	6.340	6.185	6.230	196,201	-0.05(-0.80%)
Mar 06, 2023	6.430	6.480	6.230	6.280	269,879	-0.17(-2.64%)
Mar 03, 2023	6.470	6.540	6.410	6.450	269,165	+0.04(+0.62%)
Mar 02, 2023	6.200	6.420	6.170	6.410	274,372	+0.12(+1.91%)
Mar 01, 2023	6.300	6.350	6.190	6.290	524,686	-0.03(-0.47%)
Feb 28, 2023	6.420	6.470	6.290	6.320	300,671	-0.14(-2.17%)
Feb 27, 2023	6.630	6.630	6.430	6.460	277,818	-0.08(-1.22%)
Feb 24, 2023	6.400	6.540	6.330	6.540	324,416	+0.02(+0.31%)
Feb 23, 2023	6.530	6.620	6.465	6.520	271,352	+0.04(+0.62%)
Feb 22, 2023	6.500	6.570	6.330	6.480	338,668	+0.00(+0.00%)
Feb 21, 2023	6.450	6.510	6.240	6.480	550,319	-0.07(-1.07%)
Feb 17, 2023	6.610	6.610	6.435	6.550	318,012	-0.04(-0.61%)
Feb 16, 2023	6.540	6.695	6.470	6.590	346,563	-0.07(-1.05%)
Feb 15, 2023	6.490	6.690	6.410	6.660	326,507	+0.11(+1.68%)
Feb 14, 2023	6.550	6.620	6.395	6.550	388,251	-0.06(-0.91%)
Feb 13, 2023	6.520	6.695	6.485	6.610	356,040	+0.08(+1.23%)
Feb 10, 2023	6.680	6.750	6.470	6.530	469,216	-0.18(-2.68%)
Feb 09, 2023	6.960	6.986	6.630	6.710	678,670	-0.35(-4.96%)
Feb 08, 2023	6.510	7.110	6.452	7.060	1,100,131	+0.54(+8.28%)
Feb 07, 2023	7.760	7.760	5.560	6.520	2,206,766	-1.82(-21.82%)
Feb 06, 2023	8.320	8.340	8.110	8.340	337,951	-0.06(-0.71%)
Feb 03, 2023	8.070	8.450	8.000	8.400	375,560	+0.30(+3.70%)
Feb 02, 2023	8.200	8.290	8.035	8.100	475,952	-0.05(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Brightview Holdings Inc (NY: BV )

Historical Prices