Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Brightview Holdings Inc (NY: BV )

13.75 -0.15 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2022 9.000 9.020 8.822 8.940 142,051 +0.02(+0.22%)
Oct 31, 2022 8.830 9.020 8.765 8.920 198,966 -0.02(-0.22%)
Oct 28, 2022 8.600 8.955 8.600 8.940 140,074 +0.43(+5.05%)
Oct 27, 2022 8.600 8.720 8.470 8.510 153,398 +0.04(+0.47%)
Oct 26, 2022 8.590 8.670 8.460 8.470 101,271 -0.03(-0.35%)
Oct 25, 2022 8.320 8.590 8.320 8.500 143,658 +0.16(+1.92%)
Oct 24, 2022 8.400 8.430 8.240 8.340 119,142 +0.03(+0.36%)
Oct 21, 2022 8.290 8.360 8.177 8.310 143,033 +0.10(+1.22%)
Oct 20, 2022 8.380 8.480 8.140 8.210 122,821 -0.15(-1.79%)
Oct 19, 2022 8.190 8.370 8.110 8.360 113,487 +0.05(+0.60%)
Oct 18, 2022 8.320 8.470 8.240 8.310 130,219 +0.21(+2.59%)
Oct 17, 2022 8.080 8.220 8.030 8.100 122,328 +0.16(+2.02%)
Oct 14, 2022 8.170 8.240 7.870 7.940 116,269 -0.16(-1.98%)
Oct 13, 2022 7.790 8.170 7.710 8.100 133,571 +0.10(+1.25%)
Oct 12, 2022 8.150 8.150 8.000 8.000 105,726 -0.16(-1.96%)
Oct 11, 2022 8.200 8.240 8.080 8.160 141,937 -0.07(-0.85%)
Oct 10, 2022 8.280 8.290 8.110 8.230 163,647 +0.05(+0.61%)
Oct 07, 2022 8.320 8.400 8.060 8.180 222,205 -0.25(-2.97%)
Oct 06, 2022 8.500 8.580 8.340 8.430 86,212 -0.12(-1.40%)
Oct 05, 2022 8.550 8.695 8.510 8.550 117,343 -0.18(-2.06%)
Oct 04, 2022 8.310 8.730 8.310 8.730 164,169 +0.60(+7.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.