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 (%)
Nov 30, 2023 0.0450 0 +0.00(+12.50%)
Nov 29, 2023 0.0400 0.0450 0.0400 0.0400 603,500 -0.01(-20.00%)
Nov 28, 2023 0.0500 0.0500 0.0500 0.0500 16,200 +0.00(+0.00%)
Nov 27, 2023 0.0500 0.0500 0.0500 0.0500 138,020 +0.00(+0.00%)
Nov 24, 2023 0.0450 0.0500 0.0450 0.0500 655,000 +0.01(+11.11%)
Nov 23, 2023 0.0500 0.0500 0.0450 0.0450 1,215,697 -0.01(-10.00%)
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 215,000 +0.00(+0.00%)
Nov 21, 2023 0.0500 0.0500 0.0500 0.0500 49,400 +0.00(+0.00%)
Nov 20, 2023 0.0550 0.0550 0.0500 0.0500 274,500 -0.00(-9.09%)
Nov 17, 2023 0.0650 0.0650 0.0550 0.0550 706,710 -0.01(-15.38%)
Nov 16, 2023 0.0550 0.0800 0.0550 0.0650 3,175,369 +0.03(+62.50%)
Nov 15, 2023 0.0450 0.0450 0.0400 0.0400 73,000 -0.00(-11.11%)
Nov 14, 2023 0.0500 0.0500 0.0450 0.0450 246,000 -0.01(-10.00%)
Nov 10, 2023 0.0500 5 +0.01(+11.11%)
Nov 09, 2023 0.0500 0.0500 0.0450 0.0450 400,500 -0.01(-10.00%)
Nov 08, 2023 0.0400 0.0550 0.0400 0.0500 1,304,000 +0.01(+25.00%)
Nov 07, 2023 0.0500 0.0500 0.0400 0.0400 476,200 -0.01(-20.00%)
Nov 06, 2023 0.0500 0.0500 0.0500 0.0500 135,200 +0.00(+0.00%)
Nov 03, 2023 0.0450 0.0550 0.0400 0.0500 1,024,500 +0.00(+0.00%)
Nov 02, 2023 0.0450 0.0500 0.0400 0.0500 1,093,478 +0.01(+25.00%)
Nov 01, 2023 0.0600 0.0600 0.0400 0.0400 1,541,339 -0.01(-27.27%)
Oct 31, 2023 0.0350 0.0700 0.0350 0.0550 6,914,713 +0.03(+120.00%)
Oct 30, 2023 0.0250 0.0250 0.0250 0.0250 70,000 +0.00(+0.00%)
Oct 27, 2023 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Oct 26, 2023 0.0250 0.0250 0.0250 0.0250 54,000 +0.00(+0.00%)
Oct 25, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 23, 2023 0.0250 22 +0.00(+0.00%)
Oct 18, 2023 0.0250 0 -0.00(-16.67%)
Oct 17, 2023 0.0250 0.0300 0.0250 0.0300 101,008 +0.00(+0.00%)
Oct 16, 2023 0.0250 0.0300 0.0250 0.0300 202,000 +0.00(+20.00%)
Oct 10, 2023 0.0250 0 +0.00(+0.00%)
Oct 06, 2023 0.0250 0 +0.01(+25.00%)
Oct 05, 2023 0.0250 0.0250 0.0200 0.0200 358,000 -0.01(-20.00%)
Oct 04, 2023 0.0250 0.0250 0.0250 0.0250 81,050 +0.00(+0.00%)
Oct 03, 2023 0.0250 0.0250 0.0250 0.0250 324,000 -0.00(-16.67%)
Sep 26, 2023 0.0300 0 -0.01(-14.29%)
Sep 25, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Sep 22, 2023 0.0400 0.0400 0.0350 0.0350 255,300 -0.00(-12.50%)
Sep 20, 2023 0.0400 5 +0.00(+14.29%)
Sep 19, 2023 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Sep 18, 2023 0.0350 0.0400 0.0350 0.0350 113,947 +0.00(+0.00%)
Sep 15, 2023 0.0350 0.0350 0.0350 0.0350 119,000 +0.00(+0.00%)
Sep 13, 2023 0.0350 18 +0.01(+16.67%)
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 10,002 -0.01(-14.29%)
Sep 11, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Sep 07, 2023 0.0300 0 +0.00(+0.00%)
Sep 05, 2023 0.0300 0 -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.