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 (%)
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%)

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