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 28, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 27, 2021 0.0700 0.0700 0.0700 0.0700 122,550 -0.00(-6.67%)
Jan 26, 2021 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Jan 25, 2021 0.0750 0.0750 0.0750 0.0750 161,000 +0.00(+0.00%)
Jan 22, 2021 0.0750 0.0750 0.0750 0.0750 265,000 +0.00(+0.00%)
Jan 21, 2021 0.0750 0.0750 0.0750 0.0750 702,000 +0.00(+7.14%)
Jan 20, 2021 0.0750 0.0750 0.0700 0.0700 74,000 +0.00(+0.00%)
Jan 19, 2021 0.0650 0.0700 0.0650 0.0700 160,375 +0.01(+16.67%)
Jan 15, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 14, 2021 0.0650 0.0650 0.0650 0.0650 38,000 +0.00(+0.00%)
Jan 13, 2021 0.0700 0.0700 0.0650 0.0650 40,000 +0.00(+0.00%)
Jan 12, 2021 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Jan 11, 2021 0.0650 0.0650 0.0650 0.0650 53,000 +0.01(+8.33%)
Jan 08, 2021 0.0600 0.0600 0.0600 0.0600 165,000 +0.00(+0.00%)
Jan 07, 2021 0.0600 0.0600 0.0600 0.0600 335,000 +0.00(+0.00%)
Jan 06, 2021 0.0600 0.0600 0.0600 0.0600 46,828 +0.00(+0.00%)
Jan 04, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 31, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 30, 2020 0.0700 0.0700 0.0650 0.0700 80,000 +0.00(+0.00%)
Dec 29, 2020 0.0600 0.0700 0.0600 0.0700 135,937 +0.01(+16.67%)
Dec 22, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 21, 2020 0.0650 0.0650 0.0650 0.0650 10,031 +0.00(+0.00%)
Dec 18, 2020 0.0650 0.0650 0.0650 0.0650 124,875 -0.01(-7.14%)
Dec 17, 2020 0.0700 0.0700 0.0700 0.0700 65,088 +0.00(+0.00%)
Dec 16, 2020 0.0700 0.0700 0.0700 0.0700 87,000 +0.00(+0.00%)
Dec 15, 2020 0.0700 0.0700 0.0700 0.0700 85,000 +0.01(+16.67%)
Dec 14, 2020 0.0700 0.0700 0.0600 0.0600 200,646 -0.01(-7.69%)
Dec 11, 2020 0.0650 0.0650 0.0650 0.0650 37,501 +0.00(+0.00%)
Dec 10, 2020 0.0700 0.0700 0.0650 0.0650 81,800 +0.00(+0.00%)
Dec 09, 2020 0.0650 0.0650 0.0650 0.0650 4,234 +0.00(+0.00%)
Dec 08, 2020 0.0650 0.0700 0.0650 0.0650 158,000 -0.01(-7.14%)
Dec 04, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 01, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 30, 2020 0.0600 0.0650 0.0600 0.0650 154,125 +0.00(+0.00%)
Nov 27, 2020 0.0600 0.0650 0.0600 0.0650 20,999 +0.01(+8.33%)
Nov 26, 2020 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+9.09%)
Nov 25, 2020 0.0550 0.0550 0.0550 0.0550 71,000 -0.00(-8.33%)
Nov 23, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 19, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 18, 2020 0.0600 0.0650 0.0600 0.0650 103,250 +0.01(+18.18%)
Nov 17, 2020 0.0600 0.0650 0.0550 0.0550 105,000 +0.00(+0.00%)
Nov 16, 2020 0.0500 0.0550 0.0500 0.0550 84,000 +0.00(+10.00%)
Nov 13, 2020 0.0550 0.0550 0.0500 0.0500 16,000 -0.00(-9.09%)
Nov 12, 2020 0.0600 0.0600 0.0550 0.0550 75,000 -0.01(-15.38%)
Nov 10, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Nov 09, 2020 0.0550 0.0550 0.0550 0.0550 130,000 -0.00(-8.33%)
Nov 06, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Nov 05, 2020 0.0500 0.0550 0.0500 0.0550 67,181 -0.00(-8.33%)
Nov 04, 2020 0.0550 0.0600 0.0550 0.0600 69,000 +0.00(+0.00%)
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.