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 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 13, 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, 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%)
Nov 02, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 30, 2020 0.0550 0.0550 0.0550 0.0550 36,179 +0.00(+0.00%)
Oct 29, 2020 0.0600 0.0600 0.0550 0.0550 15,000 -0.00(-8.33%)
Oct 27, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 26, 2020 0.0650 0.0650 0.0600 0.0600 56,000 -0.01(-7.69%)
Oct 23, 2020 0.0600 0.0650 0.0600 0.0650 215,000 +0.01(+8.33%)
Oct 22, 2020 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Oct 21, 2020 0.0650 0.0650 0.0600 0.0600 53,000 +0.00(+0.00%)
Oct 20, 2020 0.0550 0.0600 0.0550 0.0600 45,600 +0.00(+9.09%)
Oct 19, 2020 0.0600 0.0600 0.0550 0.0550 33,000 +0.00(+0.00%)
Oct 16, 2020 0.0600 0.0600 0.0550 0.0550 180,291 -0.00(-8.33%)
Oct 15, 2020 0.0600 0.0600 0.0600 0.0600 293,000 +0.00(+9.09%)
Oct 14, 2020 0.0550 0.0550 0.0550 0.0550 206,803 +0.00(+0.00%)
Oct 13, 2020 0.0500 0.0550 0.0500 0.0550 181,811 +0.00(+0.00%)
Oct 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2020 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+10.00%)
Oct 07, 2020 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Oct 06, 2020 0.0550 0.0550 0.0550 0.0550 98,000 +0.00(+0.00%)
Oct 05, 2020 0.0550 0.0550 0.0550 0.0550 134,000 +0.00(+0.00%)
Oct 02, 2020 0.0600 0.0600 0.0550 0.0550 69,904 -0.00(-8.33%)
Oct 01, 2020 0.0600 0.0600 0.0600 0.0600 327,000 +0.00(+0.00%)
Sep 30, 2020 0.0600 0.0600 0.0600 0.0600 87,000 -0.01(-7.69%)
Sep 29, 2020 0.0650 0.0650 0.0650 0.0650 51,000 +0.00(+0.00%)
Sep 28, 2020 0.0650 0.0650 0.0650 0.0650 35,937 +0.01(+8.33%)
Sep 25, 2020 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Sep 24, 2020 0.0650 0.0650 0.0650 0.0650 36,554 +0.00(+0.00%)
Sep 23, 2020 0.0650 0.0650 0.0600 0.0650 41,000 +0.00(+0.00%)
Sep 22, 2020 0.0650 0.0650 0.0650 0.0650 36,000 +0.01(+8.33%)
Sep 21, 2020 0.0600 0.0600 0.0600 0.0600 10,750 +0.00(+0.00%)
Sep 18, 2020 0.0650 0.0650 0.0600 0.0600 55,000 +0.00(+0.00%)
Sep 17, 2020 0.0600 0.0600 0.0600 0.0600 77,750 +0.00(+0.00%)
Sep 16, 2020 0.0600 0.0650 0.0600 0.0600 361,500 -0.01(-7.69%)
Sep 15, 2020 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Sep 11, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 10, 2020 0.0650 0.0650 0.0650 0.0650 67,000 +0.00(+0.00%)
Sep 09, 2020 0.0650 0.0650 0.0600 0.0650 102,007 +0.01(+8.33%)
Sep 08, 2020 0.0600 0.0600 0.0600 0.0600 166,000 +0.01(+20.00%)
Sep 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2020 0.0600 0.0600 0.0500 0.0500 856,400 -0.01(-16.67%)
Sep 02, 2020 0.0700 0.0700 0.0600 0.0600 273,000 -0.01(-14.29%)
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.