Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	8.500	8.560	8.270	8.280	263,007	-0.26(-3.04%)
Aug 30, 2023	8.860	8.860	8.490	8.540	327,153	-0.35(-3.94%)
Aug 29, 2023	8.710	8.970	8.620	8.890	466,585	+0.14(+1.60%)
Aug 28, 2023	8.410	9.160	8.410	8.750	1,064,380	+0.60(+7.36%)
Aug 25, 2023	8.240	8.300	8.045	8.150	217,649	-0.07(-0.85%)
Aug 24, 2023	8.280	8.380	8.040	8.220	280,682	-0.11(-1.32%)
Aug 23, 2023	8.340	8.415	8.200	8.330	234,232	+0.03(+0.36%)
Aug 22, 2023	8.380	8.560	8.220	8.300	725,996	-0.06(-0.72%)
Aug 21, 2023	8.340	8.420	8.280	8.360	166,218	+0.01(+0.12%)
Aug 18, 2023	8.250	8.380	8.220	8.350	153,798	+0.04(+0.48%)
Aug 17, 2023	8.380	8.400	8.250	8.310	152,055	-0.08(-0.95%)
Aug 16, 2023	8.480	8.615	8.330	8.390	204,179	-0.08(-0.94%)
Aug 15, 2023	8.630	8.630	8.340	8.470	267,358	-0.22(-2.53%)
Aug 14, 2023	8.410	8.720	8.245	8.690	381,899	+0.22(+2.60%)
Aug 11, 2023	8.240	8.470	8.200	8.470	226,953	+0.20(+2.42%)
Aug 10, 2023	8.240	8.330	8.199	8.270	217,095	+0.04(+0.49%)
Aug 09, 2023	8.030	8.250	7.940	8.230	186,821	+0.23(+2.88%)
Aug 08, 2023	7.860	8.030	7.835	8.000	239,866	+0.09(+1.14%)
Aug 07, 2023	8.020	8.090	7.740	7.910	351,434	-0.10(-1.25%)
Aug 04, 2023	7.900	8.170	7.840	8.010	336,011	+0.18(+2.30%)
Aug 03, 2023	7.520	7.910	6.970	7.830	573,718	-0.11(-1.39%)
Aug 02, 2023	7.680	7.940	7.620	7.940	376,800	+0.18(+2.32%)
Aug 01, 2023	7.690	7.770	7.560	7.760	166,994	+0.05(+0.65%)
Jul 31, 2023	7.830	7.870	7.690	7.710	167,116	-0.08(-1.03%)
Jul 28, 2023	7.770	7.820	7.740	7.790	269,954	+0.13(+1.70%)
Jul 27, 2023	7.800	7.880	7.590	7.660	328,071	-0.14(-1.79%)
Jul 26, 2023	7.840	7.890	7.760	7.800	260,303	-0.07(-0.89%)
Jul 25, 2023	7.600	7.880	7.580	7.870	332,084	+0.23(+3.01%)
Jul 24, 2023	7.680	7.720	7.570	7.640	185,354	-0.03(-0.39%)
Jul 21, 2023	7.770	7.830	7.670	7.670	150,148	-0.08(-1.03%)
Jul 20, 2023	7.880	7.880	7.640	7.750	149,999	-0.07(-0.90%)
Jul 19, 2023	7.670	7.820	7.670	7.820	185,876	+0.19(+2.49%)
Jul 18, 2023	7.600	7.770	7.590	7.630	178,636	+0.06(+0.79%)
Jul 17, 2023	7.560	7.665	7.530	7.570	261,403	-0.02(-0.26%)
Jul 14, 2023	7.640	7.640	7.450	7.590	196,362	-0.07(-0.91%)
Jul 13, 2023	7.690	7.750	7.615	7.660	172,972	+0.04(+0.52%)
Jul 12, 2023	7.490	7.640	7.450	7.620	354,386	+0.25(+3.39%)
Jul 11, 2023	7.270	7.380	7.241	7.370	237,312	+0.10(+1.38%)
Jul 10, 2023	7.110	7.270	7.110	7.270	237,339	+0.12(+1.68%)
Jul 07, 2023	7.040	7.220	7.040	7.150	438,114	+0.11(+1.56%)
Jul 06, 2023	7.040	7.060	6.845	7.040	258,679	-0.10(-1.40%)
Jul 05, 2023	7.180	7.250	7.130	7.140	352,899	-0.06(-0.83%)
Jul 03, 2023	7.200	7.290	7.130	7.200	620,106	+0.02(+0.28%)
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%)

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 Sausalito

Find A Business

or Browse Listings

Brightview Holdings Inc (NY: BV )

Historical Prices