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

  • Search Hotels in Sausalito

  • 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 +0.04 (+0.30%)
Official Closing 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 29, 2020 13.89 14.20 13.40 13.69 233,400 -0.49(-3.46%)
May 28, 2020 15.17 15.32 13.85 14.18 249,715 -0.55(-3.73%)
May 27, 2020 14.44 14.75 14.01 14.73 137,081 +0.56(+3.95%)
May 26, 2020 14.29 14.38 13.90 14.17 230,818 +0.51(+3.73%)
May 22, 2020 14.00 14.00 13.11 13.66 126,300 -0.20(-1.44%)
May 21, 2020 13.81 14.09 13.70 13.86 163,836 +0.13(+0.95%)
May 20, 2020 13.28 13.98 13.28 13.73 170,387 +0.72(+5.53%)
May 19, 2020 12.92 13.48 12.92 13.01 99,980 -0.11(-0.84%)
May 18, 2020 13.00 13.24 12.75 13.12 258,635 +0.67(+5.38%)
May 15, 2020 11.99 12.68 11.77 12.45 214,600 +0.51(+4.27%)
May 14, 2020 11.56 11.94 11.05 11.94 230,770 +0.09(+0.76%)
May 13, 2020 12.37 12.79 11.54 11.85 394,960 -0.82(-6.47%)
May 12, 2020 12.68 13.10 12.26 12.67 451,921 +0.00(+0.00%)
May 11, 2020 12.23 12.75 11.85 12.67 244,640 +0.13(+1.04%)
May 08, 2020 12.07 12.75 11.98 12.54 266,800 +1.04(+9.04%)
May 07, 2020 12.58 12.58 11.20 11.50 250,662 -0.90(-7.26%)
May 06, 2020 12.21 12.72 12.10 12.40 139,141 +0.12(+0.98%)
May 05, 2020 13.17 13.36 12.26 12.28 195,318 -0.55(-4.29%)
May 04, 2020 12.57 12.88 12.40 12.83 193,438 +0.05(+0.39%)
May 01, 2020 12.35 12.89 12.15 12.78 220,500 -0.04(-0.31%)
Apr 30, 2020 13.40 13.53 12.26 12.82 357,987 -0.96(-6.97%)
Apr 29, 2020 12.12 13.92 12.12 13.78 357,233 +1.76(+14.64%)
Apr 28, 2020 12.29 12.46 11.70 12.02 160,589 +0.09(+0.75%)
Apr 27, 2020 11.11 12.14 11.11 11.93 164,030 +1.02(+9.35%)
Apr 24, 2020 10.64 10.93 10.43 10.91 226,600 +0.32(+3.02%)
Apr 23, 2020 10.68 10.85 10.03 10.59 345,852 -0.30(-2.75%)
Apr 22, 2020 10.49 11.03 10.42 10.89 285,966 +0.73(+7.19%)
Apr 21, 2020 9.780 10.20 9.740 10.16 110,877 -0.01(-0.10%)
Apr 20, 2020 9.700 10.26 9.595 10.17 183,457 +0.17(+1.70%)
Apr 17, 2020 10.08 10.44 9.950 10.00 196,400 +0.19(+1.94%)
Apr 16, 2020 10.02 10.15 9.570 9.810 260,932 -0.24(-2.39%)
Apr 15, 2020 10.25 10.48 9.680 10.05 287,055 -0.75(-6.94%)
Apr 14, 2020 10.62 10.86 10.20 10.80 285,206 +0.39(+3.75%)
Apr 13, 2020 10.31 10.62 10.07 10.41 257,836 -0.06(-0.57%)
Apr 09, 2020 10.37 10.60 10.03 10.47 395,800 +0.34(+3.36%)
Apr 08, 2020 9.590 10.35 9.290 10.13 352,910 +0.69(+7.31%)
Apr 07, 2020 9.610 10.26 9.440 9.440 330,438 +0.08(+0.85%)
Apr 06, 2020 9.010 9.600 9.010 9.360 197,606 +0.69(+7.96%)
Apr 03, 2020 9.300 9.350 8.160 8.670 267,300 -0.80(-8.45%)
Apr 02, 2020 9.750 10.29 9.120 9.470 460,134 -0.54(-5.39%)
Apr 01, 2020 10.54 10.54 9.660 10.01 272,138 -1.05(-9.49%)
Mar 31, 2020 10.75 11.28 10.74 11.06 322,802 +0.23(+2.12%)
Mar 30, 2020 10.81 11.16 10.57 10.83 318,726 +0.02(+0.19%)
Mar 27, 2020 10.84 11.02 10.25 10.81 367,200 -0.45(-4.00%)
Mar 26, 2020 9.600 11.43 9.570 11.26 368,361 +1.74(+18.28%)
Mar 25, 2020 8.980 10.01 8.720 9.520 314,080 +0.51(+5.66%)
Mar 24, 2020 8.410 9.140 8.340 9.010 195,976 +1.07(+13.48%)
Mar 23, 2020 8.260 8.260 7.550 7.940 234,635 -0.26(-3.17%)
Mar 20, 2020 8.600 9.170 7.880 8.200 507,200 -0.29(-3.42%)
Mar 19, 2020 7.060 9.380 6.990 8.490 555,873 +1.48(+21.11%)
Mar 18, 2020 8.300 8.390 6.850 7.010 223,310 -2.00(-22.20%)
Mar 17, 2020 9.500 9.500 8.510 9.010 335,097 -0.40(-4.25%)
Mar 16, 2020 9.970 10.03 9.260 9.410 226,833 -1.05(-10.04%)
Mar 13, 2020 10.98 11.03 9.905 10.46 371,000 -0.02(-0.19%)
Mar 12, 2020 11.02 11.18 10.23 10.48 274,005 -1.39(-11.71%)
Mar 11, 2020 12.96 12.96 11.71 11.87 172,829 -1.39(-10.48%)
Mar 10, 2020 12.63 13.34 11.80 13.26 424,523 +0.94(+7.63%)
Mar 09, 2020 13.00 13.42 12.25 12.32 265,067 -1.72(-12.25%)
Mar 06, 2020 13.79 14.34 13.70 14.04 177,200 -0.22(-1.54%)
Mar 05, 2020 14.51 14.63 13.97 14.26 264,100 -0.59(-3.97%)
Mar 04, 2020 14.78 14.92 14.44 14.85 310,192 +0.23(+1.57%)
Mar 03, 2020 14.94 14.94 14.38 14.62 299,305 -0.24(-1.62%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.