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 (%)
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%)
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.