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: BEA )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 0.0450 0.0450 0.0400 0.0400 151,300 +0.00(+0.00%)
Jan 30, 2019 0.0400 0.0400 0.0400 0.0400 58,000 -0.00(-11.11%)
Jan 29, 2019 0.0400 0.0450 0.0400 0.0450 287,000 +0.00(+4.65%)
Jan 28, 2019 0.0400 0.0430 0.0400 0.0430 153,400 +0.00(+7.50%)
Jan 25, 2019 0.0450 0.0450 0.0400 0.0400 107,000 -0.00(-11.11%)
Jan 24, 2019 0.0450 0.0450 0.0450 0.0450 185,000 +0.00(+12.50%)
Jan 22, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 21, 2019 0.0450 0.0450 0.0450 0.0450 18,376 +0.00(+12.50%)
Jan 18, 2019 0.0400 0.0450 0.0400 0.0400 24,350 -0.00(-11.11%)
Jan 17, 2019 0.0450 0.0450 0.0400 0.0450 16,000 +0.00(+0.00%)
Jan 16, 2019 0.0450 0.0450 0.0450 0.0450 348,000 +0.00(+12.50%)
Jan 15, 2019 0.0450 0.0450 0.0400 0.0400 55,000 -0.00(-11.11%)
Jan 14, 2019 0.0450 0.0450 0.0450 0.0450 338,000 +0.00(+0.00%)
Jan 11, 2019 0.0500 0.0500 0.0450 0.0450 281,000 +0.00(+0.00%)
Jan 10, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Jan 08, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 07, 2019 0.0500 0.0500 0.0450 0.0500 175,000 +0.00(+0.00%)
Jan 04, 2019 0.0550 0.0550 0.0500 0.0500 93,000 +0.01(+11.11%)
Jan 03, 2019 0.0500 0.0500 0.0450 0.0450 11,150 +0.00(+0.00%)
Jan 02, 2019 0.0450 0.0450 0.0450 0.0450 145,250 +0.00(+0.00%)
Dec 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 28, 2018 0.0500 0.0500 0.0450 0.0450 21,111 +0.00(+0.00%)
Dec 27, 2018 0.0500 0.0500 0.0450 0.0450 75,625 +0.00(+0.00%)
Dec 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 21, 2018 0.0450 0.0450 0.0400 0.0400 116,000 +0.00(+0.00%)
Dec 20, 2018 0.0400 0.0500 0.0400 0.0400 301,250 -0.00(-11.11%)
Dec 19, 2018 0.0450 0.0500 0.0450 0.0450 189,000 +0.00(+0.00%)
Dec 18, 2018 0.0500 0.0500 0.0450 0.0450 212,000 +0.00(+0.00%)
Dec 17, 2018 0.0450 0.0500 0.0400 0.0450 233,200 +0.00(+12.50%)
Dec 14, 2018 0.0450 0.0500 0.0400 0.0400 207,000 -0.00(-11.11%)
Dec 13, 2018 0.0450 0.0450 0.0450 0.0450 309,000 +0.00(+12.50%)
Dec 12, 2018 0.0400 0.0400 0.0400 0.0400 7,000 -0.00(-11.11%)
Dec 11, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Dec 10, 2018 0.0450 0.0500 0.0450 0.0450 108,000 -0.01(-10.00%)
Dec 07, 2018 0.0400 0.0500 0.0400 0.0500 150,000 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0450 0.0500 63,000 +0.00(+0.00%)
Dec 05, 2018 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Dec 04, 2018 0.0450 0.0500 0.0450 0.0500 78,700 +0.01(+11.11%)
Dec 03, 2018 0.0500 0.0500 0.0450 0.0450 98,000 -0.01(-10.00%)
Nov 30, 2018 0.0450 0.0500 0.0450 0.0500 13,000 +0.00(+0.00%)
Nov 29, 2018 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Nov 28, 2018 0.0500 0.0500 0.0450 0.0500 134,000 +0.00(+0.00%)
Nov 27, 2018 0.0500 0.0550 0.0450 0.0500 460,000 +0.00(+0.00%)
Nov 26, 2018 0.0550 0.0550 0.0450 0.0500 73,800 +0.00(+0.00%)
Nov 23, 2018 0.0500 0.0550 0.0500 0.0500 88,999 +0.00(+0.00%)
Nov 22, 2018 0.0400 0.0500 0.0400 0.0500 531,900 +0.01(+11.11%)
Nov 21, 2018 0.0450 0.0450 0.0450 0.0450 16,000 -0.01(-10.00%)
Nov 20, 2018 0.0450 0.0500 0.0450 0.0500 124,000 +0.01(+11.11%)
Nov 19, 2018 0.0450 0.0450 0.0450 0.0450 9,700 +0.00(+0.00%)
Nov 16, 2018 0.0500 0.0500 0.0450 0.0450 101,499 -0.01(-10.00%)
Nov 15, 2018 0.0500 0.0500 0.0450 0.0500 14,100 +0.01(+11.11%)
Nov 14, 2018 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Nov 13, 2018 0.0500 0.0500 0.0450 0.0450 41,400 -0.01(-10.00%)
Nov 12, 2018 0.0500 0.0500 0.0500 0.0500 24,000 -0.00(-9.09%)
Nov 09, 2018 0.0550 0.0550 0.0450 0.0550 86,301 +0.00(+10.00%)
Nov 08, 2018 0.0550 0.0550 0.0500 0.0500 352,625 -0.00(-9.09%)
Nov 07, 2018 0.0500 0.0550 0.0500 0.0550 213,900 +0.01(+22.22%)
Nov 06, 2018 0.0500 0.0500 0.0450 0.0450 61,800 -0.01(-10.00%)
Nov 05, 2018 0.0550 0.0600 0.0500 0.0500 206,000 +0.00(+0.00%)
Nov 02, 2018 0.0650 0.0650 0.0500 0.0500 968,364 -0.01(-23.08%)
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.