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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 22, 2016 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Feb 18, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 17, 2016 0.0350 0.0350 0.0350 0.0350 45,000 +0.01(+16.67%)
Feb 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 10, 2016 0.0250 0.0250 0.0250 0.0250 6,550 +0.00(+0.00%)
Feb 09, 2016 0.0250 0.0250 0.0250 0.0250 113,000 +0.00(+0.00%)
Feb 05, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 04, 2016 0.0250 0.0250 0.0250 0.0250 25,000 +0.01(+25.00%)
Jan 28, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jan 26, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 20, 2016 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jan 14, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 13, 2016 0.0300 0.0300 0.0300 0.0300 33,125 -0.01(-25.00%)
Dec 29, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 23, 2015 0.0250 0.0250 0.0250 0.0250 48,177 +0.00(+0.00%)
Dec 14, 2015 0.0250 0.0250 0.0250 375 -0.00(-16.67%)
Dec 07, 2015 0.0300 0.0300 0.0300 750 +0.00(+0.00%)
Nov 30, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 27, 2015 0.0300 0.0300 0.0300 0.0300 50,012 +0.00(+20.00%)
Nov 24, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 20, 2015 0.0250 0.0250 0.0250 0.0250 119,000 +0.01(+25.00%)
Nov 19, 2015 0.0200 0.0200 0.0200 0.0200 18,000 +0.00(+0.00%)
Nov 12, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 11, 2015 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Nov 09, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 06, 2015 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Nov 05, 2015 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Nov 04, 2015 0.0200 0.0200 0.0200 0.0200 53,000 +0.00(+0.00%)
Nov 02, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 29, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 26, 2015 0.0250 0.0250 0.0250 312 +0.00(+0.00%)
Oct 23, 2015 0.0300 0.0300 0.0250 0.0250 25,000 -0.00(-16.67%)
Oct 22, 2015 0.0300 0.0300 0.0300 0.0300 37,500 -0.01(-14.29%)
Oct 15, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 14, 2015 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Oct 13, 2015 0.0300 0.0350 0.0300 0.0350 84,000 +0.01(+16.67%)
Oct 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 08, 2015 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Oct 05, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 02, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 22, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 18, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 17, 2015 0.0350 0.0350 0.0350 0.0350 8,009 +0.00(+0.00%)
Sep 16, 2015 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Sep 08, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Aug 31, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 28, 2015 0.0400 0.0450 0.0400 0.0450 10,009 +0.00(+12.50%)
Aug 27, 2015 0.0300 0.0400 0.0300 0.0400 24,375 +0.00(+14.29%)
Aug 25, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 19, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 10, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 07, 2015 0.0400 0.0400 0.0400 0.0400 105,000 -0.00(-11.11%)
Aug 04, 2015 0.0450 0.0450 0.0450 875 +0.00(+0.00%)
Jul 29, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 27, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 20, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 16, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 15, 2015 0.0550 0.0550 0.0500 0.0500 47,999 +0.00(+0.00%)
Jul 14, 2015 0.0600 0.0600 0.0500 0.0500 16,000 -0.01(-16.67%)
Jul 13, 2015 0.0550 0.0600 0.0550 0.0600 12,000 +0.01(+20.00%)
Jul 09, 2015 0.0500 0.0500 0.0500 656 -0.00(-9.09%)
Jul 08, 2015 0.0500 0.0550 0.0500 0.0550 16,000 +0.01(+37.50%)
Jun 30, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2015 0.0500 0.0500 0.0400 0.0400 39,000 -0.00(-11.11%)
Jun 26, 2015 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jun 25, 2015 0.0750 0.0750 0.0500 0.0500 21,000 +0.00(+0.00%)
Jun 23, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 18, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 12, 2015 0.0450 0.0450 0.0450 406 -0.01(-18.18%)
Jun 04, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jun 02, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 27, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 26, 2015 0.0500 0.0500 0.0400 0.0400 25,000 -0.01(-20.00%)
May 25, 2015 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
May 22, 2015 0.0500 0.0500 0.0500 0.0500 77,000 +0.01(+11.11%)
May 21, 2015 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
May 19, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 14, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 07, 2015 0.0400 0.0400 0.0400 312 -0.00(-11.11%)
May 05, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 30, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 24, 2015 0.0450 0.0450 0.0450 125 +0.00(+12.50%)
Apr 21, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 16, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 15, 2015 0.0400 0.0400 0.0400 0.0400 14,450 +0.00(+0.00%)
Apr 14, 2015 0.0400 0.0400 0.0400 0.0400 11,875 +0.00(+0.00%)
Apr 08, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 30, 2015 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Mar 25, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 24, 2015 0.0500 0.0500 0.0500 0.0500 57,500 -0.00(-9.09%)
Mar 18, 2015 0.0550 0.0550 0.0550 781 -0.02(-21.43%)
Mar 17, 2015 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+16.67%)
Mar 16, 2015 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Mar 12, 2015 0.0600 0.0600 0.0600 0 -0.03(-29.41%)
Mar 11, 2015 0.0750 0.0850 0.0750 0.0850 8,000 +0.01(+13.33%)
Mar 10, 2015 0.0550 0.0850 0.0550 0.0750 101,000 +0.03(+66.67%)
Mar 06, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 05, 2015 0.0450 0.0500 0.0450 0.0500 16,500 +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.