Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

(TSV: BNXA )

0.4150 -0.0100 (-2.35%)
Streaming Delayed Price Updated: 1:58 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 0.4300 0.4300 0.4100 0.4150 6,410 -0.01(-2.35%)
Aug 14, 2024 0.4350 0.4400 0.4250 0.4250 4,516 -0.02(-3.41%)
Aug 13, 2024 0.4350 0.4400 0.4250 0.4400 3,560 +0.00(+0.00%)
Aug 12, 2024 0.4250 0.4400 0.4250 0.4400 6,451 +0.00(+0.00%)
Aug 09, 2024 0.4600 0.4800 0.4400 0.4400 21,509 -0.02(-4.35%)
Aug 08, 2024 0.4850 0.4900 0.4600 0.4600 17,204 -0.02(-4.17%)
Aug 07, 2024 0.4900 0.4900 0.4800 0.4800 16,130 -0.01(-2.04%)
Aug 06, 2024 0.4700 0.4900 0.4700 0.4900 12,918 +0.01(+1.03%)
Aug 02, 2024 0.4850 0 -0.01(-2.02%)
Aug 01, 2024 0.4950 0.5100 0.4950 0.4950 5,500 +0.01(+1.02%)
Jul 31, 2024 0.5100 0.5500 0.4900 0.4900 28,011 +0.02(+4.26%)
Jul 30, 2024 0.4700 0.4700 0.4700 0.4700 4,095 -0.06(-11.32%)
Jul 29, 2024 0.5300 0.5300 0.5200 0.5300 3,315 +0.02(+3.92%)
Jul 26, 2024 0.5000 0.5200 0.5000 0.5100 17,500 +0.01(+2.00%)
Jul 25, 2024 0.5400 0.5400 0.5000 0.5000 12,500 -0.03(-5.66%)
Jul 24, 2024 0.5500 0.5500 0.5300 0.5300 1,500 -0.01(-1.85%)
Jul 23, 2024 0.5500 0.5800 0.5400 0.5400 6,300 -0.01(-1.82%)
Jul 22, 2024 0.5200 0.5500 0.5200 0.5500 12,137 +0.01(+1.85%)
Jul 19, 2024 0.5600 0.5600 0.5400 0.5400 1,300 +0.00(+0.00%)
Jul 18, 2024 0.5500 0.5600 0.5400 0.5400 13,000 -0.03(-5.26%)
Jul 17, 2024 0.5700 0.5800 0.5500 0.5700 9,400 +0.00(+0.00%)
Jul 16, 2024 0.5700 0.5800 0.5600 0.5700 12,880 +0.00(+0.00%)
Jul 15, 2024 0.5300 0.5700 0.5300 0.5700 10,575 +0.04(+7.55%)
Jul 12, 2024 0.5400 0.5400 0.4800 0.5300 33,200 -0.03(-5.36%)
Jul 11, 2024 0.5700 0.5700 0.5300 0.5600 12,115 +0.00(+0.00%)
Jul 10, 2024 0.5600 0.5700 0.5600 0.5600 7,000 +0.01(+1.82%)
Jul 09, 2024 0.5400 0.5500 0.5400 0.5500 12,521 +0.02(+3.77%)
Jul 08, 2024 0.5000 0.5500 0.5000 0.5300 36,525 +0.02(+3.92%)
Jul 05, 2024 0.5000 0.5200 0.5000 0.5100 6,325 +0.01(+2.00%)
Jul 04, 2024 0.5200 0.5300 0.5000 0.5000 46,872 -0.04(-7.41%)
Jul 03, 2024 0.5500 0.5500 0.5300 0.5400 10,145 +0.00(+0.00%)
Jul 02, 2024 0.5700 0.5700 0.5400 0.5400 27,650 -0.03(-5.26%)
Jun 28, 2024 0.5700 0 +0.02(+3.64%)
Jun 27, 2024 0.5800 0.5900 0.5500 0.5500 9,465 +0.00(+0.00%)
Jun 26, 2024 0.5800 0.5800 0.5500 0.5500 4,713 -0.02(-3.51%)
Jun 25, 2024 0.6000 0.6000 0.5600 0.5700 8,500 -0.01(-1.72%)
Jun 24, 2024 0.5900 0.6400 0.5800 0.5800 19,627 -0.03(-4.92%)
Jun 21, 2024 0.6000 0.6100 0.6000 0.6100 1,500 +0.03(+5.17%)
Jun 20, 2024 0.5900 0.6000 0.5600 0.5800 24,277 +0.01(+1.75%)
Jun 19, 2024 0.5700 0.5700 0.5500 0.5700 18,553 -0.01(-1.72%)
Jun 18, 2024 0.5900 0.5900 0.5700 0.5800 14,503 +0.00(+0.00%)
Jun 17, 2024 0.6300 0.6300 0.5800 0.5800 12,750 -0.03(-4.92%)
Jun 14, 2024 0.6000 0.6300 0.6000 0.6100 7,487 +0.01(+1.67%)
Jun 13, 2024 0.6200 0.6300 0.6000 0.6000 43,197 +0.01(+1.69%)
Jun 12, 2024 0.5900 0.6100 0.5900 0.5900 9,247 -0.01(-1.67%)
Jun 11, 2024 0.6200 0.6200 0.5900 0.6000 62,095 +0.00(+0.00%)
Jun 10, 2024 0.6100 0.6200 0.5800 0.6000 20,891 +0.00(+0.00%)
Jun 07, 2024 0.6100 0.6200 0.6000 0.6000 9,239 -0.01(-1.64%)
Jun 06, 2024 0.6200 0.6200 0.6100 0.6100 11,865 +0.01(+1.67%)
Jun 05, 2024 0.5900 0.6100 0.5900 0.6000 10,125 +0.01(+1.69%)
Jun 04, 2024 0.5900 0.6100 0.5900 0.5900 35,200 -0.02(-3.28%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.