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 )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
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%)
Nov 01, 2018 0.0450 0.0650 0.0450 0.0650 1,033,490 +0.03(+62.50%)
Oct 31, 2018 0.0450 0.0450 0.0400 0.0400 155,006 -0.00(-11.11%)
Oct 30, 2018 0.0450 0.0450 0.0450 0.0450 121,000 +0.00(+0.00%)
Oct 29, 2018 0.0450 0.0450 0.0450 0.0450 46,000 -0.01(-10.00%)
Oct 26, 2018 0.0500 0.0500 0.0450 0.0500 17,200 +0.01(+11.11%)
Oct 25, 2018 0.0450 0.0450 0.0400 0.0450 692,250 +0.00(+0.00%)
Oct 24, 2018 0.0450 0.0450 0.0450 0.0450 111,000 +0.00(+0.00%)
Oct 23, 2018 0.0450 0.0450 0.0450 0.0450 154,100 -0.01(-10.00%)
Oct 22, 2018 0.0500 0.0500 0.0400 0.0500 549,691 +0.00(+0.00%)
Oct 19, 2018 0.0500 0.0550 0.0500 0.0500 304,160 +0.00(+0.00%)
Oct 18, 2018 0.0500 0.0500 0.0500 0.0500 74,967 +0.00(+0.00%)
Oct 17, 2018 0.0550 0.0550 0.0500 0.0500 136,000 -0.00(-9.09%)
Oct 16, 2018 0.0600 0.0600 0.0500 0.0550 275,079 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0550 0.0550 0.0550 201,500 +0.00(+0.00%)
Oct 12, 2018 0.0600 0.0600 0.0550 0.0550 143,300 +0.00(+0.00%)
Oct 11, 2018 0.0550 0.0600 0.0550 0.0550 140,300 -0.00(-8.33%)
Oct 10, 2018 0.0600 0.0600 0.0550 0.0600 78,300 +0.00(+0.00%)
Oct 09, 2018 0.0650 0.0650 0.0550 0.0600 384,536 -0.01(-7.69%)
Oct 05, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 04, 2018 0.0650 0.0700 0.0600 0.0700 395,341 +0.01(+7.69%)
Oct 03, 2018 0.0700 0.0700 0.0650 0.0650 211,300 -0.01(-7.14%)
Oct 02, 2018 0.0650 0.0750 0.0650 0.0700 827,250 +0.01(+7.69%)
Oct 01, 2018 0.0750 0.0800 0.0650 0.0650 874,462 -0.02(-23.53%)
Sep 28, 2018 0.0850 0.0850 0.0800 0.0850 173,500 +0.00(+0.00%)
Sep 27, 2018 0.0800 0.0850 0.0750 0.0850 215,050 +0.01(+6.25%)
Sep 26, 2018 0.0850 0.0850 0.0800 0.0800 250,000 -0.01(-5.88%)
Sep 25, 2018 0.0850 0.0900 0.0850 0.0850 210,013 +0.01(+6.25%)
Sep 24, 2018 0.0900 0.0950 0.0800 0.0800 695,700 -0.01(-11.11%)
Sep 21, 2018 0.0950 0.0950 0.0750 0.0900 814,800 +0.00(+0.00%)
Sep 20, 2018 0.0900 0.0900 0.0900 0.0900 1,007,185 +0.00(+0.00%)
Sep 19, 2018 0.0850 0.0950 0.0800 0.0900 378,042 +0.00(+5.88%)
Sep 18, 2018 0.0800 0.0850 0.0750 0.0850 732,250 +0.01(+6.25%)
Sep 17, 2018 0.0850 0.0850 0.0800 0.0800 424,700 -0.01(-5.88%)
Sep 14, 2018 0.0850 0.0850 0.0800 0.0850 120,825 -0.00(-5.56%)
Sep 13, 2018 0.0900 0.0900 0.0800 0.0900 690,124 +0.00(+5.88%)
Sep 12, 2018 0.0800 0.0950 0.0800 0.0850 4,288,633 +0.01(+21.43%)
Sep 11, 2018 0.0700 0.0700 0.0650 0.0700 182,500 +0.00(+0.00%)
Sep 10, 2018 0.0600 0.0700 0.0550 0.0700 255,009 +0.01(+7.69%)
Sep 07, 2018 0.0650 0.0650 0.0600 0.0650 182,998 +0.01(+8.33%)
Sep 06, 2018 0.0650 0.0650 0.0600 0.0600 180,000 -0.01(-7.69%)
Sep 05, 2018 0.0650 0.0650 0.0600 0.0650 323,000 +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.