Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Brightview Holdings Inc (NY: BV )

13.81 -0.07 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.