Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.030 8.070 7.805 7.950 875,106 -0.02(-0.25%)
Jan 30, 2023 8.070 8.130 7.940 7.970 236,811 -0.17(-2.09%)
Jan 27, 2023 7.970 8.190 7.935 8.140 784,508 +0.19(+2.39%)
Jan 26, 2023 7.880 8.000 7.780 7.950 518,303 +0.13(+1.66%)
Jan 25, 2023 7.310 7.830 7.260 7.820 486,141 +0.49(+6.68%)
Jan 24, 2023 7.350 7.400 7.230 7.330 302,835 -0.04(-0.54%)
Jan 23, 2023 7.370 7.420 7.195 7.370 739,186 +0.00(+0.00%)
Jan 20, 2023 7.650 7.650 7.170 7.370 264,049 -0.25(-3.28%)
Jan 19, 2023 7.730 7.800 7.570 7.620 534,849 -0.16(-2.06%)
Jan 18, 2023 7.850 7.910 7.720 7.780 276,026 -0.02(-0.26%)
Jan 17, 2023 7.660 7.900 7.660 7.800 315,054 +0.09(+1.17%)
Jan 13, 2023 7.510 7.710 7.490 7.710 193,114 +0.10(+1.31%)
Jan 12, 2023 7.660 7.770 7.560 7.610 136,411 -0.02(-0.26%)
Jan 11, 2023 7.340 7.635 7.325 7.630 122,205 +0.31(+4.23%)
Jan 10, 2023 7.300 7.435 7.170 7.320 194,606 +0.00(+0.00%)
Jan 09, 2023 7.420 7.570 7.240 7.320 348,455 -0.05(-0.68%)
Jan 06, 2023 7.460 7.520 7.350 7.370 431,057 -0.02(-0.27%)
Jan 05, 2023 7.400 7.500 7.240 7.390 314,617 +0.00(+0.00%)
Jan 04, 2023 7.170 7.410 7.170 7.390 258,366 +0.34(+4.82%)
Jan 03, 2023 6.980 7.112 6.850 7.050 272,536 +0.16(+2.32%)
Dec 30, 2022 6.780 6.965 6.760 6.890 147,387 +0.03(+0.44%)
Dec 29, 2022 6.470 6.900 6.470 6.860 549,988 +0.40(+6.19%)
Dec 28, 2022 6.580 6.660 6.460 6.460 443,627 -0.14(-2.12%)
Dec 27, 2022 6.690 6.690 6.540 6.600 188,298 -0.05(-0.75%)
Dec 23, 2022 6.530 6.700 6.510 6.650 237,862 +0.10(+1.53%)
Dec 22, 2022 6.670 6.670 6.480 6.550 205,507 -0.18(-2.67%)
Dec 21, 2022 6.690 6.870 6.670 6.730 322,704 +0.12(+1.82%)
Dec 20, 2022 6.490 6.610 6.440 6.610 355,382 +0.08(+1.23%)
Dec 19, 2022 6.570 6.617 6.470 6.530 227,433 -0.04(-0.61%)
Dec 16, 2022 5.860 6.660 5.780 6.570 662,828 -0.02(-0.30%)
Dec 15, 2022 6.650 6.720 6.545 6.590 333,108 -0.16(-2.37%)
Dec 14, 2022 6.750 6.870 6.670 6.750 212,115 -0.04(-0.59%)
Dec 13, 2022 6.710 6.930 6.645 6.790 415,729 +0.24(+3.66%)
Dec 12, 2022 6.420 6.620 6.280 6.550 648,589 +0.13(+2.02%)
Dec 09, 2022 6.500 6.580 6.400 6.420 147,518 -0.14(-2.13%)
Dec 08, 2022 6.540 6.720 6.510 6.560 146,470 +0.01(+0.15%)
Dec 07, 2022 6.570 6.710 6.540 6.550 281,459 -0.06(-0.91%)
Dec 06, 2022 6.670 6.710 6.525 6.610 190,564 -0.07(-1.05%)
Dec 05, 2022 6.650 6.880 6.580 6.680 249,648 -0.09(-1.33%)
Dec 02, 2022 6.940 6.980 6.750 6.770 161,244 -0.32(-4.51%)
Dec 01, 2022 6.900 7.220 6.900 7.090 294,370 +0.20(+2.90%)
Nov 30, 2022 6.740 6.930 6.630 6.890 195,498 +0.14(+2.07%)
Nov 29, 2022 6.900 7.000 6.610 6.750 203,185 -0.21(-3.02%)
Nov 28, 2022 7.330 7.420 6.920 6.960 203,676 -0.46(-6.20%)
Nov 25, 2022 7.180 7.460 7.120 7.420 91,973 +0.24(+3.34%)
Nov 23, 2022 7.210 7.260 7.070 7.180 212,339 -0.15(-2.05%)
Nov 22, 2022 7.090 7.370 6.910 7.330 266,561 +0.14(+1.95%)
Nov 21, 2022 7.000 7.270 6.910 7.190 525,530 -0.29(-3.88%)
Nov 18, 2022 7.940 8.035 7.200 7.480 560,004 -0.35(-4.47%)
Nov 17, 2022 8.680 8.880 7.420 7.830 604,079 -1.15(-12.81%)
Nov 16, 2022 9.090 9.100 8.890 8.980 119,834 -0.15(-1.64%)
Nov 15, 2022 9.270 9.320 9.100 9.130 111,229 +0.02(+0.22%)
Nov 14, 2022 9.140 9.280 9.070 9.110 142,987 -0.06(-0.65%)
Nov 11, 2022 9.050 9.250 8.970 9.170 207,573 +0.12(+1.33%)
Nov 10, 2022 8.650 9.160 8.650 9.050 244,045 +0.74(+8.90%)
Nov 09, 2022 8.460 8.570 8.240 8.310 198,826 -0.19(-2.24%)
Nov 08, 2022 8.750 8.910 8.410 8.500 344,198 -0.22(-2.52%)
Nov 07, 2022 8.630 8.850 8.540 8.720 220,438 +0.17(+1.99%)
Nov 04, 2022 8.710 8.726 8.440 8.550 356,013 -0.04(-0.47%)
Nov 03, 2022 8.560 8.690 8.510 8.590 192,447 -0.14(-1.60%)
Nov 02, 2022 8.970 9.100 8.710 8.730 282,748 -0.21(-2.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.