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 (%)
Feb 28, 2017 0.0700 0.0700 0.0650 0.0650 40,000 -0.01(-7.14%)
Feb 27, 2017 0.0750 0.0750 0.0700 0.0700 449,840 +0.00(+0.00%)
Feb 24, 2017 0.0750 0.0750 0.0650 0.0700 205,535 +0.00(+0.00%)
Feb 23, 2017 0.0700 0.0850 0.0650 0.0700 359,951 +0.00(+0.00%)
Feb 22, 2017 0.0600 0.0700 0.0600 0.0700 123,000 +0.01(+16.67%)
Feb 21, 2017 0.0600 0.0600 0.0600 0.0600 81,000 +0.00(+0.00%)
Feb 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 16, 2017 0.0550 0.0600 0.0550 0.0600 1,376,000 -0.01(-7.69%)
Feb 15, 2017 0.0600 0.0650 0.0600 0.0650 112,250 +0.01(+8.33%)
Feb 14, 2017 0.0550 0.0600 0.0550 0.0600 96,700 +0.00(+9.09%)
Feb 13, 2017 0.0500 0.0550 0.0450 0.0550 54,000 +0.00(+10.00%)
Feb 09, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 02, 2017 0.0500 0.0500 0.0500 0.0500 44,875 +0.01(+11.11%)
Feb 01, 2017 0.0500 0.0500 0.0450 0.0450 13,025 -0.01(-10.00%)
Jan 31, 2017 0.0450 0.0500 0.0450 0.0500 53,000 +0.00(+0.00%)
Jan 30, 2017 0.0500 0.0500 0.0500 0.0500 90,000 +0.00(+0.00%)
Jan 27, 2017 0.0500 0.0500 0.0500 0.0500 73,000 +0.00(+0.00%)
Jan 25, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 23, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 20, 2017 0.0500 0.0550 0.0500 0.0550 86,400 -0.00(-8.33%)
Jan 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 17, 2017 0.0550 0.0550 0.0550 0.0550 89,000 +0.00(+0.00%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 12, 2017 0.0550 0.0550 0.0550 0.0550 165,000 +0.00(+0.00%)
Jan 11, 2017 0.0500 0.0550 0.0500 0.0550 85,000 +0.01(+22.22%)
Jan 09, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jan 06, 2017 0.0550 0.0550 0.0550 0.0550 267,000 +0.00(+0.00%)
Jan 05, 2017 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Jan 04, 2017 0.0550 0.0550 0.0550 0.0550 16,500 +0.00(+10.00%)
Jan 03, 2017 0.0550 0.0550 0.0500 0.0500 15,000 +0.00(+0.00%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 28, 2016 0.0550 0.0550 0.0550 328 +0.00(+10.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 22, 2016 0.0550 0.0550 0.0450 0.0450 36,000 +0.00(+0.00%)
Dec 20, 2016 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Dec 19, 2016 0.0550 0.0600 0.0500 0.0600 276,875 +0.00(+0.00%)
Dec 16, 2016 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Dec 15, 2016 0.0600 0.0650 0.0600 0.0650 26,250 +0.01(+8.33%)
Dec 14, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 13, 2016 0.0600 0.0600 0.0600 0.0600 1,281 -0.01(-14.29%)
Dec 06, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 05, 2016 0.0650 0.0650 0.0600 0.0600 19,000 -0.01(-7.69%)
Dec 02, 2016 0.0700 0.0700 0.0650 0.0650 81,500 +0.00(+0.00%)
Dec 01, 2016 0.0650 0.0650 0.0650 0.0650 10,375 +0.00(+0.00%)
Nov 28, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 25, 2016 0.0700 0.0700 0.0700 0.0700 373,000 +0.00(+0.00%)
Nov 24, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Nov 23, 2016 0.0650 0.0700 0.0650 0.0700 252,650 +0.00(+0.00%)
Nov 22, 2016 0.0700 0.0750 0.0700 0.0700 69,000 +0.00(+0.00%)
Nov 21, 2016 0.0750 0.0750 0.0700 0.0700 169,262 +0.00(+0.00%)
Nov 18, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 17, 2016 0.0600 0.0700 0.0550 0.0700 48,720 +0.00(+0.00%)
Nov 16, 2016 0.0700 0.0700 0.0700 0.0700 11,900 +0.00(+0.00%)
Nov 14, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 11, 2016 0.0650 0.0750 0.0650 0.0750 183,000 +0.01(+15.38%)
Nov 10, 2016 0.0550 0.0650 0.0550 0.0650 106,997 +0.01(+8.33%)
Nov 09, 2016 0.0550 0.0600 0.0550 0.0600 219,874 +0.00(+9.09%)
Nov 08, 2016 0.0500 0.0550 0.0500 0.0550 110,925 +0.00(+0.00%)
Nov 07, 2016 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Nov 03, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 02, 2016 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Nov 01, 2016 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Oct 31, 2016 0.0650 0.0650 0.0550 0.0550 110,000 -0.02(-21.43%)
Oct 28, 2016 0.0650 0.0750 0.0650 0.0700 189,900 +0.01(+7.69%)
Oct 27, 2016 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Oct 25, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 24, 2016 0.0600 0.0650 0.0600 0.0650 263,500 +0.01(+8.33%)
Oct 21, 2016 0.0550 0.0600 0.0550 0.0600 234,625 +0.01(+20.00%)
Oct 19, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 17, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 14, 2016 0.0600 0.0600 0.0600 0.0600 63,000 +0.00(+0.00%)
Oct 13, 2016 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Oct 12, 2016 0.0700 0.0700 0.0550 0.0600 130,535 -0.01(-7.69%)
Oct 06, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 05, 2016 0.0650 0.0700 0.0650 0.0700 116,000 +0.01(+16.67%)
Oct 04, 2016 0.0600 0.0600 0.0600 0.0600 36,000 -0.01(-7.69%)
Oct 03, 2016 0.0650 0.0650 0.0550 0.0650 110,000 -0.01(-13.33%)
Sep 30, 2016 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 29, 2016 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 28, 2016 0.0700 0.0750 0.0700 0.0750 75,624 +0.00(+7.14%)
Sep 27, 2016 0.0700 0.0700 0.0700 0.0700 101,000 -0.00(-6.67%)
Sep 23, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 21, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 20, 2016 0.0750 0.0800 0.0750 0.0800 46,500 +0.01(+14.29%)
Sep 16, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 15, 2016 0.0800 0.0800 0.0800 0.0800 65,500 +0.00(+0.00%)
Sep 14, 2016 0.0850 0.0900 0.0700 0.0800 127,000 -0.01(-5.88%)
Sep 13, 2016 0.0800 0.0850 0.0750 0.0850 116,799 +0.01(+6.25%)
Sep 12, 2016 0.0700 0.0800 0.0700 0.0800 127,000 +0.01(+6.67%)
Sep 09, 2016 0.0700 0.0800 0.0700 0.0750 207,300 +0.00(+7.14%)
Sep 08, 2016 0.0700 0.0700 0.0700 0.0700 12,500 +0.00(+0.00%)
Sep 07, 2016 0.0750 0.0750 0.0700 0.0700 8,240 +0.00(+0.00%)
Sep 06, 2016 0.0750 0.0750 0.0700 0.0700 71,250 -0.01(-12.50%)
Sep 02, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 01, 2016 0.0750 0.0750 0.0750 0.0700 63,750 -0.00(-6.67%)
Aug 29, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 26, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Aug 25, 2016 0.0850 0.0850 0.0800 0.0800 46,500 -0.01(-5.88%)
Aug 23, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 22, 2016 0.0750 0.0800 0.0750 0.0800 56,500 +0.00(+0.00%)
Aug 17, 2016 0.0800 0.0800 0.0800 136 -0.01(-5.88%)
Aug 16, 2016 0.0850 0.0850 0.0800 0.0850 82,000 +0.00(+0.00%)
Aug 12, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 11, 2016 0.0800 0.0800 0.0800 0.0800 61,850 +0.00(+0.00%)
Aug 10, 2016 0.0700 0.0800 0.0700 0.0800 114,000 +0.01(+14.29%)
Aug 09, 2016 0.0800 0.0800 0.0700 0.0700 116,138 -0.01(-12.50%)
Aug 08, 2016 0.0750 0.0800 0.0750 0.0800 148,000 +0.01(+6.67%)
Aug 05, 2016 0.0750 0.0750 0.0750 0.0750 49,625 -0.01(-6.25%)
Aug 04, 2016 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Aug 03, 2016 0.0900 0.0900 0.0700 0.0800 230,750 -0.01(-5.88%)
Aug 02, 2016 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Jul 27, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 25, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 22, 2016 0.0800 0.0900 0.0800 0.0850 98,350 +0.01(+6.25%)
Jul 21, 2016 0.0800 0.0800 0.0800 0.0800 33,000 -0.01(-5.88%)
Jul 20, 2016 0.0850 0.0850 0.0850 0.0850 64,000 +0.01(+6.25%)
Jul 19, 2016 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-11.11%)
Jul 18, 2016 0.0900 0.0900 0.0850 0.0900 56,000 +0.00(+5.88%)
Jul 15, 2016 0.0900 0.0900 0.0850 0.0850 148,000 +0.00(+0.00%)
Jul 14, 2016 0.0850 0.1000 0.0850 0.0850 470,625 +0.00(+0.00%)
Jul 13, 2016 0.0850 0.0850 0.0800 0.0850 217,500 -0.00(-5.56%)
Jul 12, 2016 0.0900 0.0900 0.0850 0.0900 201,500 +0.00(+5.88%)
Jul 11, 2016 0.0900 0.0950 0.0850 0.0850 182,736 -0.00(-5.56%)
Jul 08, 2016 0.0800 0.0900 0.0800 0.0900 83,500 +0.00(+0.00%)
Jul 07, 2016 0.0900 0.0900 0.0850 0.0900 111,000 +0.00(+0.00%)
Jul 05, 2016 0.1000 0.1100 0.0850 0.0900 1,504,455 +0.00(+5.88%)
Jul 04, 2016 0.0800 0.0850 0.0800 0.0850 454,500 +0.01(+6.25%)
Jun 30, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 29, 2016 0.0600 0.0850 0.0600 0.0700 476,500 +0.01(+16.67%)
Jun 28, 2016 0.0700 0.0700 0.0600 0.0600 1,259,875 -0.01(-14.29%)
Jun 27, 2016 0.0700 0.0750 0.0700 0.0700 103,000 +0.00(+0.00%)
Jun 24, 2016 0.0700 0.0700 0.0700 0.0700 76,000 -0.00(-6.67%)
Jun 23, 2016 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Jun 22, 2016 0.0800 0.0800 0.0750 0.0750 117,000 -0.01(-6.25%)
Jun 21, 2016 0.0850 0.0850 0.0800 0.0800 110,000 -0.01(-5.88%)
Jun 17, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 16, 2016 0.0900 0.0900 0.0900 0.0900 25,000 +0.01(+12.50%)
Jun 15, 2016 0.0850 0.0900 0.0800 0.0800 58,309 +0.01(+14.29%)
Jun 14, 2016 0.0700 0.0700 0.0700 0.0700 6,250 -0.02(-26.32%)
Jun 09, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 08, 2016 0.0850 0.0950 0.0850 0.0950 25,000 +0.01(+11.76%)
Jun 07, 2016 0.0700 0.0850 0.0700 0.0850 62,500 +0.01(+6.25%)
Jun 06, 2016 0.0800 0.0800 0.0800 0.0800 10,650 +0.00(+0.00%)
Jun 03, 2016 0.0850 0.0850 0.0800 0.0800 38,000 -0.01(-5.88%)
Jun 02, 2016 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
Jun 01, 2016 0.1000 0.1000 0.0950 0.0950 141,000 -0.01(-5.00%)
May 31, 2016 0.1000 0.1050 0.0900 0.1000 174,825 +0.01(+5.26%)
May 30, 2016 0.0900 0.0950 0.0900 0.0950 105,500 +0.02(+35.71%)
May 27, 2016 0.0700 0.0700 0.0700 0.0700 13,500 +0.01(+7.69%)
May 25, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 20, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 19, 2016 0.0700 0.0700 0.0700 0.0700 115,781 +0.00(+0.00%)
May 18, 2016 0.0700 0.0700 0.0700 0.0700 3,125 -0.00(-6.67%)
May 17, 2016 0.0750 0.0750 0.0700 0.0750 57,500 -0.01(-6.25%)
May 10, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 09, 2016 0.0800 0.0900 0.0750 0.0800 95,500 +0.01(+6.67%)
May 06, 2016 0.0800 0.0850 0.0750 0.0750 32,500 -0.01(-11.76%)
May 05, 2016 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
May 04, 2016 0.0800 0.0800 0.0750 0.0800 36,256 -0.01(-15.79%)
May 03, 2016 0.0950 0.0950 0.0950 0.0950 40,000 +0.01(+5.56%)
Apr 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 28, 2016 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Apr 27, 2016 0.0900 0.0900 0.0900 0.0900 20,095 +0.00(+5.88%)
Apr 26, 2016 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Apr 22, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 20, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 19, 2016 0.0850 0.1000 0.0800 0.0900 248,750 -0.01(-14.29%)
Apr 18, 2016 0.1050 0.1050 0.0950 0.1050 230,100 +0.00(+5.00%)
Apr 15, 2016 0.0900 0.1050 0.0900 0.1000 427,891 -0.01(-13.04%)
Apr 14, 2016 0.0950 0.1200 0.0950 0.1150 450,311 +0.03(+27.78%)
Apr 13, 2016 0.0700 0.0900 0.0700 0.0900 645,750 +0.03(+50.00%)
Apr 12, 2016 0.0450 0.0700 0.0450 0.0600 619,500 +0.01(+33.33%)
Apr 08, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 07, 2016 0.0400 0.0400 0.0300 0.0400 1,069,000 -0.01(-20.00%)
Apr 06, 2016 0.0500 0.0500 0.0400 0.0500 187,000 -0.00(-9.09%)
Apr 05, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.01(-15.38%)
Apr 04, 2016 0.0600 0.0650 0.0600 0.0650 8,312 +0.01(+8.33%)
Mar 31, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 30, 2016 0.0600 0.0700 0.0600 0.0700 45,000 +0.01(+7.69%)
Mar 28, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 21, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 17, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 15, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 09, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 08, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 07, 2016 0.0450 0.0500 0.0450 0.0450 36,500 +0.00(+0.00%)
Mar 04, 2016 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+12.50%)
Mar 03, 2016 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Mar 02, 2016 0.0400 0.0400 0.0400 0.0400 25,000 +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.