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

Bluejay Mng Plc (OP: BLLYF )

0.0042 +0.0003 (+7.69%)
Streaming Delayed Price Updated: 1:08 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 (%)
Dec 31, 2021 0.1171 0.1240 0.1171 0.1220 99,810 -0.00(-0.25%)
Dec 30, 2021 0.1161 0.1251 0.1161 0.1223 125,273 +0.00(+1.83%)
Dec 29, 2021 0.1242 0.1260 0.1175 0.1201 274,019 +0.00(+1.95%)
Dec 28, 2021 0.1114 0.1178 0.1114 0.1178 53,859 -0.00(-1.67%)
Dec 27, 2021 0.1242 0.1242 0.1155 0.1198 179,871 +0.00(+1.61%)
Dec 23, 2021 0.1150 0.1200 0.1135 0.1179 215,066 +0.00(+3.42%)
Dec 22, 2021 0.1178 0.1210 0.1140 0.1140 167,364 -0.00(-3.39%)
Dec 21, 2021 0.1145 0.1210 0.1123 0.1180 194,780 +0.01(+7.27%)
Dec 20, 2021 0.1145 0.1180 0.1100 0.1100 271,698 -0.00(-3.93%)
Dec 17, 2021 0.1145 0.1180 0.1130 0.1145 39,755 -0.00(-2.97%)
Dec 16, 2021 0.1110 0.1180 0.1090 0.1180 120,000 +0.00(+3.24%)
Dec 15, 2021 0.1120 0.1175 0.1110 0.1143 42,209 +0.00(+0.26%)
Dec 14, 2021 0.1209 0.1209 0.1125 0.1140 113,676 +0.00(+0.71%)
Dec 13, 2021 0.1209 0.1209 0.1132 0.1132 110,960 -0.01(-5.67%)
Dec 10, 2021 0.1180 0.1209 0.1180 0.1200 26,754 +0.00(+0.67%)
Dec 09, 2021 0.1200 0.1225 0.1160 0.1192 309,526 -0.00(-3.09%)
Dec 08, 2021 0.1200 0.1249 0.1200 0.1230 238,535 -0.00(-1.52%)
Dec 07, 2021 0.1210 0.1263 0.1210 0.1249 57,616 +0.00(+2.46%)
Dec 06, 2021 0.1190 0.1219 0.1190 0.1219 229,662 +0.00(+0.00%)
Dec 03, 2021 0.1250 0.1250 0.1190 0.1219 230,800 -0.00(-2.48%)
Dec 02, 2021 0.1250 0.1260 0.1212 0.1250 183,631 -0.00(-1.19%)
Dec 01, 2021 0.1280 0.1280 0.1243 0.1265 115,300 +0.00(+0.40%)
Nov 30, 2021 0.1318 0.1318 0.1270 0.1260 456,001 -0.01(-9.35%)
Nov 29, 2021 0.1297 0.1430 0.1297 0.1390 231,451 +0.01(+5.54%)
Nov 26, 2021 0.1380 0.1380 0.1317 0.1317 303,850 -0.01(-7.25%)
Nov 24, 2021 0.1450 0.1450 0.1390 0.1420 77,579 -0.00(-1.05%)
Nov 23, 2021 0.1435 0.1480 0.1435 0.1435 36,930 +0.00(+1.06%)
Nov 22, 2021 0.1435 0.1490 0.1405 0.1420 27,259 -0.00(-1.87%)
Nov 19, 2021 0.1447 0.1447 0.1380 0.1447 164,472 +0.00(+0.98%)
Nov 18, 2021 0.1445 0.1433 0.1433 0.1433 135,596 -0.00(-0.69%)
Nov 17, 2021 0.1430 0.1460 0.1430 0.1443 102,318 +0.00(+0.21%)
Nov 16, 2021 0.1490 0.1490 0.1420 0.1440 529,270 -0.00(-1.44%)
Nov 15, 2021 0.1490 0.1490 0.1437 0.1461 267,200 +0.00(+0.76%)
Nov 12, 2021 0.1440 0.1470 0.1410 0.1450 140,600 +0.00(+0.69%)
Nov 11, 2021 0.1380 0.1470 0.1380 0.1440 94,010 +0.00(+0.91%)
Nov 09, 2021 0.1445 0.1445 0.1390 0.1427 329,640 +0.00(+1.93%)
Nov 08, 2021 0.1410 0.1480 0.1380 0.1400 657,513 +0.00(+0.00%)
Nov 05, 2021 0.1430 0.1480 0.1400 0.1400 1,261,634 -0.00(-3.45%)
Nov 04, 2021 0.1450 0.1500 0.1450 0.1450 105,547 -0.00(-2.95%)
Nov 03, 2021 0.1470 0.1520 0.1450 0.1494 477,534 -0.00(-0.07%)
Nov 02, 2021 0.1453 0.1530 0.1450 0.1495 85,259 +0.00(+1.70%)
Nov 01, 2021 0.1500 0.1501 0.1470 0.1470 111,249 -0.00(-2.65%)
Oct 29, 2021 0.1540 0.1540 0.1450 0.1510 98,609 -0.00(-1.95%)
Oct 28, 2021 0.1500 0.1540 0.1450 0.1540 99,844 +0.01(+6.21%)
Oct 27, 2021 0.1500 0.1588 0.1450 0.1450 313,600 -0.01(-3.33%)
Oct 26, 2021 0.1640 0.1500 326,511 -0.00(-0.07%)
Oct 25, 2021 0.1560 0.1652 0.1500 0.1501 94,586 -0.01(-5.30%)
Oct 22, 2021 0.1500 0.1668 0.1500 0.1585 144,260 +0.01(+3.59%)
Oct 21, 2021 0.1487 0.1540 0.1487 0.1530 195,556 -0.00(-0.65%)
Oct 20, 2021 0.1680 0.1680 0.1540 0.1540 54,969 -0.01(-6.10%)
Oct 19, 2021 0.1560 0.1700 0.1560 0.1640 54,066 +0.01(+5.13%)
Oct 18, 2021 0.1590 0.1630 0.1560 0.1560 48,425 +0.00(+0.65%)
Oct 15, 2021 0.1665 0.1665 0.1550 0.1550 156,587 +0.01(+3.33%)
Oct 14, 2021 0.1700 0.1700 0.1500 0.1500 306,946 -0.01(-6.60%)
Oct 13, 2021 0.1500 0.1663 0.1500 0.1606 102,504 +0.01(+7.07%)
Oct 12, 2021 0.1666 0.1666 0.1450 0.1500 228,729 -0.02(-10.82%)
Oct 11, 2021 0.1500 0.1682 0.1450 0.1682 489,829 +0.02(+15.21%)
Oct 08, 2021 0.1450 0.1590 0.1450 0.1460 377,110 -0.00(-2.99%)
Oct 07, 2021 0.1500 0.1579 0.1450 0.1505 351,240 +0.00(+0.33%)
Oct 06, 2021 0.1450 0.1526 0.1450 0.1500 36,602 +0.00(+1.28%)
Oct 05, 2021 0.1509 0.1568 0.1450 0.1481 164,433 +0.00(+1.16%)
Oct 04, 2021 0.1510 0.1510 0.1450 0.1464 177,266 -0.01(-4.63%)
Oct 01, 2021 0.1570 0.1570 0.1450 0.1535 75,250 +0.01(+3.58%)
Sep 30, 2021 0.1575 0.1575 0.1440 0.1482 311,672 -0.01(-3.33%)
Sep 29, 2021 0.1514 0.1578 0.1435 0.1533 338,326 +0.00(+2.89%)
Sep 28, 2021 0.1510 0.1526 0.1490 0.1490 427,383 -0.00(-2.36%)
Sep 27, 2021 0.1625 0.1638 0.1510 0.1526 245,319 +0.00(+1.06%)
Sep 24, 2021 0.1500 0.1600 0.1460 0.1510 289,127 +0.00(+0.67%)
Sep 23, 2021 0.1555 0.1600 0.1500 0.1500 311,543 -0.01(-6.25%)
Sep 22, 2021 0.1575 0.1619 0.1575 0.1600 174,280 +0.00(+0.00%)
Sep 21, 2021 0.1638 0.1638 0.1516 0.1600 175,567 +0.00(+0.00%)
Sep 20, 2021 0.1520 0.1638 0.1500 0.1600 814,709 -0.01(-6.43%)
Sep 17, 2021 0.1761 0.1761 0.1550 0.1710 332,460 +0.01(+6.54%)
Sep 16, 2021 0.1762 0.1762 0.1494 0.1605 157,933 +0.00(+0.31%)
Sep 15, 2021 0.1503 0.1702 0.1503 0.1600 82,036 +0.00(+0.00%)
Sep 14, 2021 0.1680 0.1680 0.1512 0.1600 292,912 -0.01(-4.76%)
Sep 13, 2021 0.1600 0.1680 0.1500 0.1680 219,035 +0.02(+12.00%)
Sep 10, 2021 0.1500 0.1603 0.1500 0.1500 319,283 +0.00(+0.00%)
Sep 09, 2021 0.1690 0.1690 0.1500 0.1500 141,708 -0.01(-5.66%)
Sep 08, 2021 0.1550 0.1620 0.1550 0.1590 308,522 -0.00(-1.18%)
Sep 07, 2021 0.1660 0.1730 0.1550 0.1609 225,967 -0.00(-0.86%)
Sep 03, 2021 0.1700 0.1760 0.1600 0.1623 446,067 -0.00(-1.64%)
Sep 02, 2021 0.1825 0.1825 0.1600 0.1650 284,714 -0.01(-8.33%)
Sep 01, 2021 0.1560 0.1816 0.1560 0.1800 346,844 +0.01(+9.09%)
Aug 31, 2021 0.1732 0.1860 0.1650 0.1650 393,321 -0.01(-7.30%)
Aug 30, 2021 0.1666 0.1805 0.1666 0.1780 261,673 +0.01(+3.49%)
Aug 27, 2021 0.1700 0.1750 0.1550 0.1720 704,257 +0.01(+8.18%)
Aug 26, 2021 0.1641 0.1700 0.1551 0.1590 273,055 -0.00(-0.06%)
Aug 25, 2021 0.1606 0.1730 0.1541 0.1591 329,379 -0.01(-3.52%)
Aug 24, 2021 0.1710 0.1710 0.1620 0.1649 488,976 -0.01(-3.57%)
Aug 23, 2021 0.1670 0.1870 0.1550 0.1710 854,706 +0.00(+2.40%)
Aug 20, 2021 0.1600 0.1762 0.1530 0.1670 408,030 +0.00(+1.21%)
Aug 19, 2021 0.1703 0.1767 0.1600 0.1650 540,527 -0.01(-4.07%)
Aug 18, 2021 0.1798 0.1850 0.1695 0.1720 734,802 -0.00(-1.04%)
Aug 17, 2021 0.1895 0.1895 0.1610 0.1738 1,412,277 -0.02(-10.87%)
Aug 16, 2021 0.2058 0.2116 0.1810 0.1950 2,459,190 -0.01(-5.80%)
Aug 13, 2021 0.2268 0.2268 0.2025 0.2070 2,917,296 -0.02(-10.58%)
Aug 12, 2021 0.2073 0.2350 0.2010 0.2315 4,405,952 +0.03(+12.38%)
Aug 11, 2021 0.2100 0.2130 0.1900 0.2060 9,523,072 +0.00(+0.49%)
Aug 10, 2021 0.1695 0.2080 0.1610 0.2050 14,742,810 +0.04(+23.42%)
Aug 09, 2021 0.1730 0.1740 0.1560 0.1661 1,832,552 +0.03(+17.80%)
Aug 05, 2021 0.1410 0.1410 0.1410 0 +0.00(+1.44%)
Aug 03, 2021 0.1390 0.1390 0.1390 0 -0.01(-5.44%)
Aug 02, 2021 0.1370 0.1470 0.1370 0.1470 100,000 +0.01(+5.00%)
Jul 30, 2021 0.1400 0.1400 0.1400 0.1400 50,000 +0.00(+0.72%)
Jul 29, 2021 0.1390 0.1390 0.1390 0.1390 50,342 -0.01(-6.71%)
Jul 28, 2021 0.1390 0.1490 0.1390 0.1490 100,000 +0.01(+4.93%)
Jul 27, 2021 0.1255 0.1420 0.1150 0.1420 146,876 +0.00(+0.71%)
Jul 26, 2021 0.1245 0.1800 0.1245 0.1410 120,425 -0.00(-0.70%)
Jul 23, 2021 0.1350 0.1420 0.1340 0.1420 100,000 +0.01(+6.77%)
Jul 21, 2021 0.1330 0.1330 0.1330 0 -0.01(-4.32%)
Jul 20, 2021 0.1390 0.1390 0.1300 0.1390 100,000 +0.01(+10.76%)
Jul 19, 2021 0.1360 0.1360 0.1255 0.1255 51,000 -0.02(-15.20%)
Jul 16, 2021 0.1460 0.1480 0.1460 0.1480 100,000 +0.00(+1.37%)
Jul 15, 2021 0.1400 0.1460 0.1400 0.1460 100,000 -0.01(-3.95%)
Jul 14, 2021 0.1520 0.1520 0.1520 0.1520 50,000 +0.00(+0.66%)
Jul 13, 2021 0.1510 0.1510 0.1510 0.1510 50,000 +0.00(+2.03%)
Jul 12, 2021 0.1480 0.1480 0.1480 0.1480 50,000 -0.00(-1.99%)
Jul 09, 2021 0.1460 0.1510 0.1460 0.1510 100,000 +0.00(+2.03%)
Jul 08, 2021 0.1480 0.1480 0.1470 0.1480 100,000 -0.01(-4.52%)
Jul 07, 2021 0.1550 0.1550 0.1550 0.1550 50,000 -0.01(-3.13%)
Jul 06, 2021 0.1590 0.1900 0.1590 0.1600 100,000 +0.00(+0.63%)
Jul 02, 2021 0.1590 0.1590 0.1590 0.1590 50,000 -0.00(-1.24%)
Jul 01, 2021 0.1610 0.1610 0.1610 0.1610 50,000 +0.00(+0.63%)
Jun 30, 2021 0.1580 0.1600 0.1580 0.1600 100,000 +0.01(+4.92%)
Jun 29, 2021 0.1525 0.1525 0.1525 0.1525 50,000 -0.02(-10.29%)
Jun 28, 2021 0.1630 0.1700 0.1630 0.1700 50,000 +0.01(+5.59%)
Jun 25, 2021 0.1610 0.1610 0.1610 0.1610 50,000 +0.01(+5.23%)
Jun 24, 2021 0.1600 0.1630 0.1530 0.1530 55,000 -0.01(-6.13%)
Jun 23, 2021 0.1630 0.1630 0.1630 0.1630 50,000 +0.01(+4.49%)
Jun 22, 2021 0.1560 0.1560 0.1560 0.1560 50,000 -0.01(-3.70%)
Jun 21, 2021 0.1620 0.1620 0.1620 0.1620 50,000 -0.00(-1.22%)
Jun 18, 2021 0.1640 0.1640 0.1640 0.1640 50,000 +0.00(+2.50%)
Jun 17, 2021 0.1380 0.1600 0.1380 0.1600 50,300 +0.00(+2.56%)
Jun 16, 2021 0.1560 0.1560 0.1560 0.1560 50,000 +0.00(+0.65%)
Jun 15, 2021 0.1560 0.1560 0.1550 0.1550 100,300 +0.00(+0.65%)
Jun 14, 2021 0.1440 0.1540 0.1440 0.1540 50,000 +0.01(+6.94%)
Jun 11, 2021 0.1440 0.1440 0.1440 0.1440 50,000 -0.01(-3.36%)
Jun 10, 2021 0.1460 0.1900 0.1380 0.1490 55,400 +0.02(+15.50%)
Jun 09, 2021 0.1350 0.1350 0.1290 0.1290 51,000 -0.01(-7.19%)
Jun 08, 2021 0.1390 0.1390 0.1390 0.1390 50,000 +0.03(+27.52%)
Jun 07, 2021 0.1500 0.1900 0.1090 0.1090 60,000 -0.03(-20.44%)
Jun 04, 2021 0.1370 0.1370 0.1370 0.1370 50,000 +0.00(+0.00%)
Jun 03, 2021 0.1370 0.1370 0.1370 0.1370 50,000 -0.01(-7.43%)
Jun 02, 2021 0.1370 0.1480 0.1370 0.1480 50,000 +0.02(+12.12%)
Jun 01, 2021 0.1360 0.1360 0.1320 0.1320 100,000 -0.01(-5.04%)
May 28, 2021 0.1190 0.1390 0.1190 0.1390 84,545 +0.00(+0.72%)
May 27, 2021 0.1380 0.1380 0.1360 0.1380 50,200 +0.01(+9.52%)
May 26, 2021 0.1350 0.1360 0.1260 0.1260 66,400 -0.01(-7.35%)
May 25, 2021 0.1360 0.1360 0.1360 0.1360 60,000 +0.00(+0.00%)
May 24, 2021 0.1360 0.1360 0.1360 0.1360 50,000 +0.01(+6.25%)
May 21, 2021 0.1280 0.1280 0.1280 0.1280 10,000 -0.01(-6.57%)
May 20, 2021 0.1370 0.1370 0.1370 0.1370 5,000 -0.00(-2.14%)
May 17, 2021 0.1400 0.1400 0.1400 0 +0.01(+5.66%)
May 13, 2021 0.1325 0.1325 0.1325 0 -0.01(-4.68%)
May 12, 2021 0.1390 0.1390 0.1390 0.1390 400 +0.02(+13.47%)
May 05, 2021 0.1225 0.1225 0.1225 0 -0.02(-12.50%)
May 03, 2021 0.1400 0.1400 0.1400 0 +0.02(+19.66%)
Apr 29, 2021 0.1170 0.1170 0.1170 0 +0.00(+2.63%)
Apr 26, 2021 0.1140 0.1140 0.1140 0 -0.01(-5.00%)
Apr 20, 2021 0.1200 0.1200 0.1200 0 -0.01(-9.09%)
Apr 19, 2021 0.1320 0.1320 0.1320 0.1320 1,000 +0.00(+0.00%)
Apr 16, 2021 0.1320 0.1320 0.1320 0.1320 1,000 +0.01(+6.45%)
Apr 15, 2021 0.1240 0.1240 0.1240 0.1240 20,000 -0.01(-3.88%)
Apr 08, 2021 0.1290 0.1290 0.1290 0 +0.00(+0.78%)
Apr 07, 2021 0.1280 0.1280 0.1280 0.1280 30,000 -0.00(-0.78%)
Apr 06, 2021 0.1290 0.1290 0.1290 0.1290 108 -0.01(-9.15%)
Apr 05, 2021 0.1420 0.1420 0.1409 0.1420 20,500 +0.01(+9.23%)
Mar 26, 2021 0.1300 0.1300 0.1300 0 -0.00(-2.99%)
Mar 23, 2021 0.1340 0.1340 0.1340 0 -0.03(-17.28%)
Mar 22, 2021 0.1620 0.1620 0.1620 0.1620 500 +0.00(+0.62%)
Mar 19, 2021 0.1610 0.1610 0.1610 0.1610 300 +0.01(+8.78%)
Mar 15, 2021 0.1480 0.1480 0.1480 0 -0.00(-2.31%)
Mar 12, 2021 0.1620 0.1620 0.1400 0.1515 27,200 -0.00(-0.98%)
Mar 09, 2021 0.1530 0.1530 0.1530 0 +0.01(+6.25%)
Mar 05, 2021 0.1440 0.1440 0.1440 0 -0.02(-13.77%)
Mar 03, 2021 0.1670 0.1670 0.1670 0 +0.02(+9.87%)
Feb 25, 2021 0.1520 0.1520 0.1520 0 +0.01(+4.47%)
Feb 24, 2021 0.1455 0.1455 0.1455 0.1455 825 -0.01(-4.90%)
Feb 23, 2021 0.1530 0.1660 0.1530 0.1530 750 +0.00(+0.66%)
Feb 22, 2021 0.1520 0.1730 0.1520 0.1520 30,100 -0.02(-11.11%)
Feb 19, 2021 0.1689 0.1710 0.1660 0.1710 47,500 +0.01(+3.39%)
Feb 18, 2021 0.1654 0.1654 0.1654 0.1654 2,750 +0.01(+5.48%)
Feb 17, 2021 0.1600 0.1640 0.1568 0.1568 20,000 -0.00(-2.73%)
Feb 16, 2021 0.1500 0.1670 0.1500 0.1612 63,650 +0.04(+32.13%)
Feb 11, 2021 0.1220 0.1220 0.1220 0 -0.01(-7.58%)
Feb 10, 2021 0.1440 0.1440 0.1320 0.1320 10,056 -0.01(-8.97%)
Feb 09, 2021 0.1450 0.1450 0.1450 0.1450 3,000 +0.01(+5.45%)
Feb 08, 2021 0.1375 0.1375 0.1375 0.1375 189 -0.01(-8.33%)
Feb 05, 2021 0.1500 0.1500 0.1500 0.1500 5,000 +0.02(+15.38%)
Feb 04, 2021 0.1280 0.1300 0.1280 0.1300 12,050 +0.00(+2.36%)
Feb 03, 2021 0.1270 0.1270 0.1270 0.1270 1,000 -0.01(-6.07%)
Feb 01, 2021 0.1352 0.1352 0.1352 0 +0.00(+2.81%)
Jan 29, 2021 0.1320 0.1320 0.1270 0.1315 22,500 -0.01(-4.15%)
Jan 25, 2021 0.1372 0.1372 0.1372 0 -0.01(-5.96%)
Jan 22, 2021 0.1459 0.1459 0.1459 0.1459 5,000 -0.01(-8.93%)
Jan 13, 2021 0.1602 0.1602 0.1602 0 +0.01(+3.69%)
Jan 11, 2021 0.1545 0.1545 0.1545 0 -0.01(-6.65%)
Jan 07, 2021 0.1655 0.1655 0.1655 0 -0.00(-2.65%)
Jan 05, 2021 0.1700 0.1700 0.1700 0 -0.00(-0.23%)
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.