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 (%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2017 0.0500 0.0500 0.0450 0.0500 44,000 +0.01(+25.00%)
Dec 27, 2017 0.0400 0.0500 0.0400 0.0400 187,350 -0.01(-20.00%)
Dec 22, 2017 0.0450 0.0500 0.0450 0.0500 257,000 +0.01(+11.11%)
Dec 21, 2017 0.0450 0.0450 0.0450 0.0450 79,000 +0.00(+0.00%)
Dec 20, 2017 0.0400 0.0450 0.0400 0.0450 161,600 +0.00(+12.50%)
Dec 19, 2017 0.0500 0.0500 0.0400 0.0400 435,236 -0.01(-20.00%)
Dec 18, 2017 0.0500 0.0500 0.0500 0.0500 12,500 +0.00(+0.00%)
Dec 15, 2017 0.0550 0.0550 0.0500 0.0500 463,800 -0.00(-9.09%)
Dec 14, 2017 0.0500 0.0550 0.0450 0.0550 593,000 +0.00(+10.00%)
Dec 13, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Dec 12, 2017 0.0450 0.0450 0.0450 0.0450 3,528 -0.01(-10.00%)
Dec 11, 2017 0.0500 0.0500 0.0450 0.0500 95,000 +0.00(+0.00%)
Dec 08, 2017 0.0450 0.0500 0.0450 0.0500 625,000 +0.01(+25.00%)
Dec 07, 2017 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Dec 06, 2017 0.0450 0.0500 0.0450 0.0450 35,000 -0.01(-10.00%)
Dec 05, 2017 0.0500 0.0500 0.0500 0.0500 118,000 -0.00(-9.09%)
Dec 04, 2017 0.0450 0.0550 0.0450 0.0550 617,000 +0.01(+22.22%)
Dec 01, 2017 0.0500 0.0500 0.0450 0.0450 49,500 -0.01(-10.00%)
Nov 30, 2017 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+11.11%)
Nov 29, 2017 0.0450 0.0500 0.0450 0.0450 184,000 +0.00(+0.00%)
Nov 28, 2017 0.0450 0.0450 0.0400 0.0450 683,300 +0.00(+0.00%)
Nov 27, 2017 0.0400 0.0450 0.0400 0.0450 455,000 +0.00(+0.00%)
Nov 24, 2017 0.0400 0.0500 0.0350 0.0450 1,883,000 +0.01(+28.57%)
Nov 23, 2017 0.0300 0.0400 0.0300 0.0350 1,617,000 +0.01(+16.67%)
Nov 22, 2017 0.0300 0.0300 0.0300 0.0300 14,500 -0.01(-14.29%)
Nov 20, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 17, 2017 0.0300 0.0300 0.0300 0.0300 153,000 +0.00(+20.00%)
Nov 16, 2017 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Nov 15, 2017 0.0250 0.0250 0.0250 0.0250 297,000 -0.00(-16.67%)
Nov 14, 2017 0.0250 0.0350 0.0250 0.0300 692,500 +0.01(+50.00%)
Nov 13, 2017 0.0200 0.0200 0.0200 0.0200 80,000 +0.00(+0.00%)
Nov 08, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 07, 2017 0.0200 0.0200 0.0200 0.0200 135,800 +0.00(+0.00%)
Nov 06, 2017 0.0200 0.0250 0.0200 0.0200 293,000 -0.01(-20.00%)
Nov 03, 2017 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Nov 02, 2017 0.0250 0.0250 0.0250 0.0250 160,000 +0.00(+0.00%)
Nov 01, 2017 0.0250 0.0250 0.0200 0.0250 660,000 +0.01(+25.00%)
Oct 31, 2017 0.0250 0.0250 0.0200 0.0200 290,500 -0.01(-20.00%)
Oct 25, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 24, 2017 0.0250 0.0250 0.0250 0.0250 260,000 -0.00(-16.67%)
Oct 23, 2017 0.0250 0.0300 0.0250 0.0300 64,000 +0.00(+0.00%)
Oct 20, 2017 0.0300 0.0300 0.0250 0.0300 379,000 +0.00(+0.00%)
Oct 19, 2017 0.0250 0.0300 0.0250 0.0300 219,000 +0.00(+0.00%)
Oct 18, 2017 0.0300 0.0300 0.0300 0.0300 357,798 +0.00(+0.00%)
Oct 16, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 13, 2017 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Oct 11, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 10, 2017 0.0350 0.0400 0.0350 0.0400 51,230 +0.00(+14.29%)
Oct 05, 2017 0.0350 0.0350 0.0350 0 +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.