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 )

13.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 6.530 6.665 6.485 6.600 589,425 +0.05(+0.76%)
May 30, 2023 6.740 6.790 6.535 6.550 327,004 -0.16(-2.38%)
May 26, 2023 6.570 6.775 6.550 6.710 238,347 +0.16(+2.44%)
May 25, 2023 6.550 6.630 6.495 6.550 298,585 -0.05(-0.76%)
May 24, 2023 6.670 6.710 6.545 6.600 374,011 -0.11(-1.64%)
May 23, 2023 6.580 6.815 6.580 6.710 248,297 +0.09(+1.36%)
May 22, 2023 6.580 6.725 6.525 6.620 227,438 +0.06(+0.91%)
May 19, 2023 6.610 6.650 6.520 6.560 230,063 +0.02(+0.31%)
May 18, 2023 6.470 6.590 6.430 6.540 200,565 +0.03(+0.46%)
May 17, 2023 6.350 6.565 6.320 6.510 232,579 +0.23(+3.66%)
May 16, 2023 6.370 6.410 6.265 6.280 268,077 -0.15(-2.33%)
May 15, 2023 6.350 6.465 6.310 6.430 237,395 +0.12(+1.90%)
May 12, 2023 6.410 6.530 6.300 6.310 383,187 -0.06(-0.94%)
May 11, 2023 6.300 6.435 6.260 6.370 337,580 +0.01(+0.16%)
May 10, 2023 6.550 6.720 6.265 6.360 422,514 -0.07(-1.09%)
May 09, 2023 6.400 6.505 6.290 6.430 375,118 +0.00(+0.00%)
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.
 
 
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.