Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

(NY: BRDS )

0.9000 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 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 (%)
Jan 31, 2022 82.00 88.25 88.25 9,954 +6.00(+7.29%)
Jan 28, 2022 81.00 83.88 77.38 82.25 11,068 +1.25(+1.54%)
Jan 27, 2022 90.25 91.00 80.25 81.00 14,695 -8.25(-9.24%)
Jan 26, 2022 88.25 98.75 87.00 89.25 24,356 +4.25(+5.00%)
Jan 25, 2022 89.75 96.50 82.00 85.00 33,244 -5.75(-6.34%)
Jan 24, 2022 88.50 92.75 85.62 90.75 38,664 -1.75(-1.89%)
Jan 21, 2022 93.50 95.75 86.00 92.50 33,965 -4.50(-4.64%)
Jan 20, 2022 93.75 102.50 93.75 97.00 22,841 +3.75(+4.02%)
Jan 19, 2022 87.00 103.75 87.00 93.25 36,463 +5.75(+6.57%)
Jan 18, 2022 96.25 97.00 85.50 87.50 67,654 -8.75(-9.09%)
Jan 14, 2022 96.25 0 -5.75(-5.64%)
Jan 13, 2022 110.25 111.62 99.50 102.00 20,736 -8.75(-7.90%)
Jan 12, 2022 115.50 119.75 109.50 110.75 17,295 -5.25(-4.53%)
Jan 11, 2022 121.75 122.75 111.00 116.00 52,794 -3.50(-2.93%)
Jan 10, 2022 142.50 142.51 116.50 119.50 44,267 -25.50(-17.59%)
Jan 07, 2022 147.50 150.50 141.25 145.00 8,182 -5.75(-3.81%)
Jan 06, 2022 150.00 152.70 139.50 150.75 12,449 -0.25(-0.17%)
Jan 05, 2022 155.00 156.75 149.25 151.00 11,281 -5.75(-3.67%)
Jan 04, 2022 156.50 161.00 155.00 156.75 8,922 +2.25(+1.46%)
Jan 03, 2022 155.50 156.75 148.75 154.50 7,391 +0.25(+0.16%)
Dec 31, 2021 156.75 160.75 152.88 154.25 7,233 -4.25(-2.68%)
Dec 30, 2021 150.50 161.88 150.00 158.50 15,680 +8.50(+5.67%)
Dec 29, 2021 160.50 160.50 147.25 150.00 21,425 -9.50(-5.96%)
Dec 28, 2021 167.50 167.50 150.50 159.50 27,352 -6.25(-3.77%)
Dec 27, 2021 182.25 182.25 164.38 165.75 24,019 -16.75(-9.18%)
Dec 23, 2021 181.25 185.75 179.75 182.50 12,241 +1.25(+0.69%)
Dec 22, 2021 195.25 201.25 174.75 181.25 33,044 -14.50(-7.41%)
Dec 21, 2021 188.50 199.50 185.38 195.75 12,303 +9.75(+5.24%)
Dec 20, 2021 181.75 192.25 179.00 186.00 15,890 -0.75(-0.40%)
Dec 17, 2021 178.50 189.75 176.25 186.75 292,028 +5.50(+3.03%)
Dec 16, 2021 224.50 226.25 175.25 181.25 46,194 -43.00(-19.18%)
Dec 15, 2021 195.50 225.25 188.00 224.25 42,996 +30.50(+15.74%)
Dec 14, 2021 200.50 216.25 192.50 193.75 27,212 -5.75(-2.88%)
Dec 13, 2021 205.25 223.75 198.00 199.50 44,668 -7.75(-3.74%)
Dec 10, 2021 208.25 225.25 206.25 207.25 38,180 +2.00(+0.97%)
Dec 09, 2021 206.25 224.50 204.50 205.25 39,613 +0.50(+0.24%)
Dec 08, 2021 195.00 218.25 195.00 204.75 43,571 +8.00(+4.07%)
Dec 07, 2021 175.25 199.50 175.00 196.75 33,278 +25.00(+14.56%)
Dec 06, 2021 199.00 199.50 167.75 171.75 65,062 -27.25(-13.69%)
Dec 03, 2021 198.75 209.50 183.50 199.00 58,137 -5.00(-2.45%)
Dec 02, 2021 166.00 218.00 161.00 204.00 97,803 +37.00(+22.16%)
Dec 01, 2021 163.50 177.50 160.25 167.00 26,362 +5.75(+3.57%)
Nov 30, 2021 156.25 162.12 154.75 161.25 45,332 +3.75(+2.38%)
Nov 29, 2021 167.50 170.00 155.50 157.50 38,821 -11.00(-6.53%)
Nov 26, 2021 148.75 168.75 145.61 168.50 11,176 +14.25(+9.24%)
Nov 24, 2021 145.00 156.25 145.00 154.25 8,447 +7.75(+5.29%)
Nov 23, 2021 149.00 153.00 145.00 146.50 15,082 -1.00(-0.68%)
Nov 22, 2021 147.50 159.00 146.00 147.50 16,280 -0.25(-0.17%)
Nov 19, 2021 153.75 154.91 145.00 147.75 18,534 -2.75(-1.83%)
Nov 18, 2021 167.50 152.75 147.50 150.50 42,259 -15.25(-9.20%)
Nov 17, 2021 187.25 187.25 163.75 165.75 49,311 -21.75(-11.60%)
Nov 16, 2021 197.25 197.75 176.38 187.50 41,282 -10.25(-5.18%)
Nov 15, 2021 199.50 199.75 188.00 197.75 35,353 +1.75(+0.89%)
Nov 12, 2021 177.75 207.25 177.50 196.00 67,833 +20.50(+11.68%)
Nov 11, 2021 180.75 185.00 173.00 175.50 32,038 -7.00(-3.84%)
Nov 10, 2021 186.50 182.50 38,562 -3.50(-1.88%)
Nov 09, 2021 197.50 198.25 177.50 186.00 71,095 -11.50(-5.82%)
Nov 08, 2021 208.50 212.50 197.50 197.50 64,985 -12.50(-5.95%)
Nov 05, 2021 221.75 221.75 195.00 210.00 59,674 +1.50(+0.72%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.