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: 2:26 PM EDT, Jun 4, 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 (%)
Feb 27, 2015 0.0500 0.0500 0.0500 0.0500 53,000 +0.01(+11.11%)
Feb 26, 2015 0.0400 0.0450 0.0400 0.0450 6,250 +0.00(+12.50%)
Feb 23, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 20, 2015 0.0400 0.0450 0.0350 0.0350 146,250 -0.01(-22.22%)
Feb 19, 2015 0.0400 0.0450 0.0400 0.0450 48,000 +0.00(+12.50%)
Feb 13, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 12, 2015 0.0300 0.0350 0.0300 0.0350 87,000 +0.01(+16.67%)
Feb 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 04, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 02, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 30, 2015 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
Jan 28, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 23, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jan 21, 2015 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Dec 29, 2014 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Dec 23, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 22, 2014 0.0350 0.0350 0.0350 0.0350 10,250 +0.00(+0.00%)
Dec 16, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 15, 2014 0.0350 0.0400 0.0300 0.0400 140,000 +0.00(+0.00%)
Dec 03, 2014 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 02, 2014 0.0400 0.0500 0.0400 0.0500 76,000 +0.01(+42.86%)
Dec 01, 2014 0.0400 0.0400 0.0350 0.0350 75,000 -0.00(-12.50%)
Nov 26, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 24, 2014 0.0450 0.0450 0.0450 625 -0.01(-10.00%)
Nov 21, 2014 0.0500 0.0500 0.0500 0.0500 17,125 -0.01(-16.67%)
Nov 19, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 18, 2014 0.0500 0.0700 0.0500 0.0700 18,906 +0.01(+16.67%)
Nov 17, 2014 0.0500 0.0600 0.0500 0.0600 19,500 +0.01(+20.00%)
Nov 13, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 11, 2014 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 07, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 06, 2014 0.0600 0.0600 0.0550 0.0550 132,500 -0.01(-15.38%)
Nov 04, 2014 0.0650 0.0650 0.0650 156 -0.01(-7.14%)
Nov 03, 2014 0.0550 0.0700 0.0550 0.0700 6,000 +0.01(+7.69%)
Oct 31, 2014 0.0600 0.0650 0.0600 0.0650 95,000 -0.01(-7.14%)
Oct 23, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 16, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 15, 2014 0.0600 0.0600 0.0600 0.0600 5,000 -0.02(-25.00%)
Oct 09, 2014 0.0800 0.0800 0.0800 62 -0.01(-5.88%)
Sep 29, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 26, 2014 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Sep 25, 2014 0.0850 0.0850 0.0850 0.0850 50,000 -0.00(-5.56%)
Sep 23, 2014 0.0900 0.0900 0.0900 625 -0.01(-5.26%)
Sep 22, 2014 0.0950 0.0950 0.0950 0.0950 64,000 -0.01(-5.00%)
Sep 19, 2014 0.0950 0.1000 0.0950 0.1000 55,000 +0.00(+0.00%)
Sep 18, 2014 0.1000 0.1000 0.1000 0.1000 1,962 +0.00(+0.00%)
Sep 17, 2014 0.1000 0.1000 0.1000 0.1000 72,000 +0.00(+0.00%)
Sep 16, 2014 0.1000 0.1000 0.1000 0.1000 28,000 -0.01(-9.09%)
Sep 15, 2014 0.1050 0.1100 0.1050 0.1100 1,500 +0.01(+10.00%)
Sep 12, 2014 0.1000 0.1000 0.1000 0.1000 41,065 +0.00(+0.00%)
Sep 11, 2014 0.0950 0.1000 0.0950 0.1000 86,125 +0.01(+5.26%)
Sep 10, 2014 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Sep 08, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 05, 2014 0.0950 0.1000 0.0950 0.1000 55,000 -0.00(-4.76%)
Sep 04, 2014 0.0800 0.1050 0.0800 0.1050 147,000 +0.01(+16.67%)
Sep 03, 2014 0.0800 0.0900 0.0700 0.0900 133,080 +0.01(+12.50%)
Sep 02, 2014 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+14.29%)
Aug 27, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 26, 2014 0.0700 0.0700 0.0700 0.0700 7,000 -0.01(-12.50%)
Aug 11, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 07, 2014 0.0700 0 -0.01(-12.50%)
Jul 31, 2014 0.0800 0 +0.00(+0.00%)
Jul 30, 2014 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-15.79%)
Jul 28, 2014 0.0950 0 +0.01(+18.75%)
Jul 24, 2014 0.0800 0 +0.00(+0.00%)
Jul 22, 2014 0.0800 0.0800 0 +0.00(+0.00%)
Jul 21, 2014 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Jul 17, 2014 0.0800 0.0800 0 -0.02(-20.00%)
Jul 07, 2014 0.1000 0.1000 0 +0.01(+5.26%)
Jul 03, 2014 0.0950 0.0950 0 -0.01(-9.52%)
Jun 23, 2014 0.1050 0.1050 0 -0.01(-4.55%)
Jun 19, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 18, 2014 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jun 16, 2014 0.1050 0.1050 0.1050 94 +0.00(+0.00%)
Jun 13, 2014 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Jun 12, 2014 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+17.65%)
Jun 10, 2014 0.0850 0.0850 0.0850 968 -0.02(-22.73%)
Jun 05, 2014 0.1100 0.1100 0.1100 0.1100 312 +0.02(+29.41%)
Jun 04, 2014 0.0850 0.0850 0.0850 0.0850 25,125 +0.01(+21.43%)
Jun 03, 2014 0.0800 0.0800 0.0700 0.0700 14,770 -0.02(-22.22%)
May 30, 2014 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 28, 2014 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
May 27, 2014 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-16.67%)
May 13, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 12, 2014 0.1200 0.1200 0.1200 0.1200 215,500 +0.00(+0.00%)
May 09, 2014 0.1200 0.1200 0.1200 0.1200 32,000 -0.01(-4.00%)
May 08, 2014 0.1250 0.1250 0.1250 0.1250 20,000 +0.01(+4.17%)
May 07, 2014 0.1200 0.1200 0.1200 0.1200 31,000 +0.01(+9.09%)
May 06, 2014 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
May 05, 2014 0.1100 0.1100 0.1100 0.1100 12,000 +0.01(+4.76%)
Apr 30, 2014 0.1050 0.1050 0.1050 0.1050 62 +0.00(+0.00%)
Apr 29, 2014 0.1050 0.1050 0.1050 0.1050 20,000 -0.02(-16.00%)
Apr 25, 2014 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 24, 2014 0.1100 0.1250 0.1100 0.1250 24,000 +0.01(+4.17%)
Apr 22, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 17, 2014 0.1200 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Apr 16, 2014 0.1100 0.1500 0.1100 0.1500 68,937 +0.03(+25.00%)
Apr 15, 2014 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Apr 10, 2014 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 09, 2014 0.1200 0.1200 0.1200 0.1200 21,000 +0.00(+0.00%)
Apr 08, 2014 0.1150 0.1200 0.1150 0.1200 34,000 +0.01(+9.09%)
Apr 07, 2014 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
Apr 04, 2014 0.0950 0.1000 0.0900 0.1000 82,099 -0.01(-9.09%)
Apr 02, 2014 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 31, 2014 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 19, 2014 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 17, 2014 0.1050 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Mar 14, 2014 0.1000 0.1000 0.0950 0.0950 55,000 -0.01(-5.00%)
Mar 13, 2014 0.1150 0.1150 0.1000 0.1000 7,250 -0.02(-16.67%)
Mar 10, 2014 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 07, 2014 0.1000 0.1100 0.1000 0.1100 46,000 -0.01(-4.35%)
Mar 04, 2014 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
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.