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 26, 2021 0.0800 0.0800 0.0750 0.0750 185,600 +0.00(+0.00%)
Feb 25, 2021 0.0800 0.0850 0.0750 0.0750 68,500 -0.01(-6.25%)
Feb 24, 2021 0.0800 0.0800 0.0800 0.0800 33,712 +0.00(+0.00%)
Feb 23, 2021 0.0800 0.0850 0.0800 0.0800 193,000 -0.01(-5.88%)
Feb 22, 2021 0.0900 0.0900 0.0850 0.0850 192,953 -0.01(-10.53%)
Feb 19, 2021 0.1000 0.1000 0.0900 0.0950 362,900 -0.01(-5.00%)
Feb 18, 2021 0.0950 0.1000 0.0900 0.1000 1,332,902 +0.01(+11.11%)
Feb 17, 2021 0.1000 0.1000 0.0900 0.0900 163,000 -0.01(-5.26%)
Feb 16, 2021 0.0950 0.0950 0.0900 0.0950 609,002 +0.00(+0.00%)
Feb 12, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 11, 2021 0.1000 0.1000 0.0900 0.0950 790,359 +0.01(+5.56%)
Feb 10, 2021 0.0800 0.1100 0.0800 0.0900 1,140,855 +0.01(+20.00%)
Feb 09, 2021 0.0750 0.0750 0.0750 0.0750 132,597 +0.00(+7.14%)
Feb 08, 2021 0.0750 0.0750 0.0700 0.0700 352,350 -0.00(-6.67%)
Feb 05, 2021 0.0750 0.0750 0.0750 0.0750 12,013 +0.00(+0.00%)
Feb 04, 2021 0.0650 0.0750 0.0650 0.0750 330,600 -0.01(-6.25%)
Feb 03, 2021 0.0800 0.0850 0.0800 0.0800 89,400 +0.00(+0.00%)
Feb 02, 2021 0.0750 0.0800 0.0750 0.0800 121,906 +0.01(+14.29%)
Feb 01, 2021 0.0700 0.0700 0.0700 0.0700 91,000 +0.00(+0.00%)
Jan 28, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 27, 2021 0.0700 0.0700 0.0700 0.0700 122,550 -0.00(-6.67%)
Jan 26, 2021 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Jan 25, 2021 0.0750 0.0750 0.0750 0.0750 161,000 +0.00(+0.00%)
Jan 22, 2021 0.0750 0.0750 0.0750 0.0750 265,000 +0.00(+0.00%)
Jan 21, 2021 0.0750 0.0750 0.0750 0.0750 702,000 +0.00(+7.14%)
Jan 20, 2021 0.0750 0.0750 0.0700 0.0700 74,000 +0.00(+0.00%)
Jan 19, 2021 0.0650 0.0700 0.0650 0.0700 160,375 +0.01(+16.67%)
Jan 15, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 14, 2021 0.0650 0.0650 0.0650 0.0650 38,000 +0.00(+0.00%)
Jan 13, 2021 0.0700 0.0700 0.0650 0.0650 40,000 +0.00(+0.00%)
Jan 12, 2021 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Jan 11, 2021 0.0650 0.0650 0.0650 0.0650 53,000 +0.01(+8.33%)
Jan 08, 2021 0.0600 0.0600 0.0600 0.0600 165,000 +0.00(+0.00%)
Jan 07, 2021 0.0600 0.0600 0.0600 0.0600 335,000 +0.00(+0.00%)
Jan 06, 2021 0.0600 0.0600 0.0600 0.0600 46,828 +0.00(+0.00%)
Jan 04, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 31, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 30, 2020 0.0700 0.0700 0.0650 0.0700 80,000 +0.00(+0.00%)
Dec 29, 2020 0.0600 0.0700 0.0600 0.0700 135,937 +0.01(+16.67%)
Dec 22, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 21, 2020 0.0650 0.0650 0.0650 0.0650 10,031 +0.00(+0.00%)
Dec 18, 2020 0.0650 0.0650 0.0650 0.0650 124,875 -0.01(-7.14%)
Dec 17, 2020 0.0700 0.0700 0.0700 0.0700 65,088 +0.00(+0.00%)
Dec 16, 2020 0.0700 0.0700 0.0700 0.0700 87,000 +0.00(+0.00%)
Dec 15, 2020 0.0700 0.0700 0.0700 0.0700 85,000 +0.01(+16.67%)
Dec 14, 2020 0.0700 0.0700 0.0600 0.0600 200,646 -0.01(-7.69%)
Dec 11, 2020 0.0650 0.0650 0.0650 0.0650 37,501 +0.00(+0.00%)
Dec 10, 2020 0.0700 0.0700 0.0650 0.0650 81,800 +0.00(+0.00%)
Dec 09, 2020 0.0650 0.0650 0.0650 0.0650 4,234 +0.00(+0.00%)
Dec 08, 2020 0.0650 0.0700 0.0650 0.0650 158,000 -0.01(-7.14%)
Dec 04, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 01, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 30, 2020 0.0600 0.0650 0.0600 0.0650 154,125 +0.00(+0.00%)
Nov 27, 2020 0.0600 0.0650 0.0600 0.0650 20,999 +0.01(+8.33%)
Nov 26, 2020 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+9.09%)
Nov 25, 2020 0.0550 0.0550 0.0550 0.0550 71,000 -0.00(-8.33%)
Nov 23, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 19, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 18, 2020 0.0600 0.0650 0.0600 0.0650 103,250 +0.01(+18.18%)
Nov 17, 2020 0.0600 0.0650 0.0550 0.0550 105,000 +0.00(+0.00%)
Nov 16, 2020 0.0500 0.0550 0.0500 0.0550 84,000 +0.00(+10.00%)
Nov 13, 2020 0.0550 0.0550 0.0500 0.0500 16,000 -0.00(-9.09%)
Nov 12, 2020 0.0600 0.0600 0.0550 0.0550 75,000 -0.01(-15.38%)
Nov 10, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Nov 09, 2020 0.0550 0.0550 0.0550 0.0550 130,000 -0.00(-8.33%)
Nov 06, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Nov 05, 2020 0.0500 0.0550 0.0500 0.0550 67,181 -0.00(-8.33%)
Nov 04, 2020 0.0550 0.0600 0.0550 0.0600 69,000 +0.00(+0.00%)
Nov 02, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 30, 2020 0.0550 0.0550 0.0550 0.0550 36,179 +0.00(+0.00%)
Oct 29, 2020 0.0600 0.0600 0.0550 0.0550 15,000 -0.00(-8.33%)
Oct 27, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 26, 2020 0.0650 0.0650 0.0600 0.0600 56,000 -0.01(-7.69%)
Oct 23, 2020 0.0600 0.0650 0.0600 0.0650 215,000 +0.01(+8.33%)
Oct 22, 2020 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Oct 21, 2020 0.0650 0.0650 0.0600 0.0600 53,000 +0.00(+0.00%)
Oct 20, 2020 0.0550 0.0600 0.0550 0.0600 45,600 +0.00(+9.09%)
Oct 19, 2020 0.0600 0.0600 0.0550 0.0550 33,000 +0.00(+0.00%)
Oct 16, 2020 0.0600 0.0600 0.0550 0.0550 180,291 -0.00(-8.33%)
Oct 15, 2020 0.0600 0.0600 0.0600 0.0600 293,000 +0.00(+9.09%)
Oct 14, 2020 0.0550 0.0550 0.0550 0.0550 206,803 +0.00(+0.00%)
Oct 13, 2020 0.0500 0.0550 0.0500 0.0550 181,811 +0.00(+0.00%)
Oct 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2020 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+10.00%)
Oct 07, 2020 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Oct 06, 2020 0.0550 0.0550 0.0550 0.0550 98,000 +0.00(+0.00%)
Oct 05, 2020 0.0550 0.0550 0.0550 0.0550 134,000 +0.00(+0.00%)
Oct 02, 2020 0.0600 0.0600 0.0550 0.0550 69,904 -0.00(-8.33%)
Oct 01, 2020 0.0600 0.0600 0.0600 0.0600 327,000 +0.00(+0.00%)
Sep 30, 2020 0.0600 0.0600 0.0600 0.0600 87,000 -0.01(-7.69%)
Sep 29, 2020 0.0650 0.0650 0.0650 0.0650 51,000 +0.00(+0.00%)
Sep 28, 2020 0.0650 0.0650 0.0650 0.0650 35,937 +0.01(+8.33%)
Sep 25, 2020 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Sep 24, 2020 0.0650 0.0650 0.0650 0.0650 36,554 +0.00(+0.00%)
Sep 23, 2020 0.0650 0.0650 0.0600 0.0650 41,000 +0.00(+0.00%)
Sep 22, 2020 0.0650 0.0650 0.0650 0.0650 36,000 +0.01(+8.33%)
Sep 21, 2020 0.0600 0.0600 0.0600 0.0600 10,750 +0.00(+0.00%)
Sep 18, 2020 0.0650 0.0650 0.0600 0.0600 55,000 +0.00(+0.00%)
Sep 17, 2020 0.0600 0.0600 0.0600 0.0600 77,750 +0.00(+0.00%)
Sep 16, 2020 0.0600 0.0650 0.0600 0.0600 361,500 -0.01(-7.69%)
Sep 15, 2020 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Sep 11, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 10, 2020 0.0650 0.0650 0.0650 0.0650 67,000 +0.00(+0.00%)
Sep 09, 2020 0.0650 0.0650 0.0600 0.0650 102,007 +0.01(+8.33%)
Sep 08, 2020 0.0600 0.0600 0.0600 0.0600 166,000 +0.01(+20.00%)
Sep 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2020 0.0600 0.0600 0.0500 0.0500 856,400 -0.01(-16.67%)
Sep 02, 2020 0.0700 0.0700 0.0600 0.0600 273,000 -0.01(-14.29%)
Sep 01, 2020 0.0750 0.0750 0.0700 0.0700 41,999 +0.00(+0.00%)
Aug 31, 2020 0.0800 0.0800 0.0700 0.0700 122,700 -0.01(-12.50%)
Aug 28, 2020 0.0800 0.0800 0.0800 0.0800 57,000 +0.01(+6.67%)
Aug 27, 2020 0.0800 0.0800 0.0750 0.0750 108,000 -0.01(-11.76%)
Aug 26, 2020 0.0900 0.0900 0.0850 0.0850 112,250 -0.00(-5.56%)
Aug 25, 2020 0.0850 0.0900 0.0850 0.0900 18,000 +0.00(+5.88%)
Aug 24, 2020 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Aug 21, 2020 0.0850 0.0900 0.0850 0.0850 87,500 +0.01(+6.25%)
Aug 20, 2020 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Aug 19, 2020 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Aug 18, 2020 0.0800 0.0850 0.0800 0.0850 18,968 +0.00(+0.00%)
Aug 17, 2020 0.0850 0.0850 0.0850 0.0850 58,000 +0.01(+6.25%)
Aug 14, 2020 0.0800 0.0800 0.0800 0.0800 6,625 +0.00(+0.00%)
Aug 13, 2020 0.0750 0.0850 0.0750 0.0800 9,375 -0.01(-11.11%)
Aug 11, 2020 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 10, 2020 0.0750 0.0750 0.0750 0.0750 31,000 -0.01(-11.76%)
Aug 07, 2020 0.0750 0.0850 0.0750 0.0850 4,500 +0.01(+6.25%)
Aug 06, 2020 0.0850 0.0850 0.0750 0.0800 122,125 +0.00(+0.00%)
Aug 05, 2020 0.0900 0.0900 0.0800 0.0800 28,000 -0.01(-5.88%)
Aug 04, 2020 0.0850 0.0900 0.0800 0.0850 101,358 +0.01(+13.33%)
Jul 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 30, 2020 0.0750 0.0750 0.0750 0.0750 67,155 +0.00(+0.00%)
Jul 29, 2020 0.0850 0.0850 0.0700 0.0750 55,000 -0.01(-11.76%)
Jul 27, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jul 24, 2020 0.0700 0.0950 0.0650 0.0950 246,000 +0.03(+46.15%)
Jul 23, 2020 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0650 0.0600 0.0650 200,000 +0.01(+8.33%)
Jul 21, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 16, 2020 0.0700 0.0700 0.0600 0.0600 297,000 -0.01(-14.29%)
Jul 15, 2020 0.0750 0.0750 0.0700 0.0700 55,000 -0.00(-6.67%)
Jul 14, 2020 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 13, 2020 0.0750 0.0750 0.0750 0.0750 9,132 -0.01(-6.25%)
Jul 10, 2020 0.0800 0.0800 0.0800 0.0800 38,000 -0.01(-5.88%)
Jul 09, 2020 0.0850 0.0850 0.0800 0.0850 153,250 +0.01(+6.25%)
Jul 08, 2020 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Jul 07, 2020 0.0700 0.0800 0.0700 0.0800 155,539 +0.01(+23.08%)
Jul 06, 2020 0.0700 0.0700 0.0650 0.0650 79,000 -0.01(-7.14%)
Jul 03, 2020 0.0600 0.0750 0.0600 0.0700 488,143 +0.02(+27.27%)
Jul 02, 2020 0.0550 0.0550 0.0550 0.0550 542,500 +0.00(+10.00%)
Jun 30, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 25, 2020 0.0500 0.0550 0.0500 0.0550 92,000 +0.01(+22.22%)
Jun 24, 2020 0.0500 0.0500 0.0450 0.0450 28,000 +0.00(+0.00%)
Jun 23, 2020 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Jun 22, 2020 0.0450 0.0450 0.0450 0.0450 104,000 -0.01(-10.00%)
Jun 19, 2020 0.0450 0.0500 0.0450 0.0500 70,000 +0.01(+11.11%)
Jun 18, 2020 0.0450 0.0450 0.0450 0.0450 61,500 +0.00(+0.00%)
Jun 17, 2020 0.0450 0.0450 0.0400 0.0450 498,018 -0.01(-10.00%)
Jun 16, 2020 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jun 11, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 10, 2020 0.0500 0.0500 0.0500 0.0500 27,007 +0.01(+11.11%)
Jun 08, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 05, 2020 0.0450 0.0450 0.0450 296 +0.00(+0.00%)
Jun 04, 2020 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Jun 03, 2020 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Jun 02, 2020 0.0450 0.0450 0.0450 0.0450 53,178 -0.01(-10.00%)
Jun 01, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 28, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 26, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 25, 2020 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
May 22, 2020 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
May 21, 2020 0.0450 0.0450 0.0450 0.0450 104,000 -0.01(-10.00%)
May 13, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 12, 2020 0.0550 0.0550 0.0550 0.0550 56,922 +0.00(+0.00%)
May 11, 2020 0.0450 0.0550 0.0450 0.0550 211,000 +0.00(+10.00%)
May 08, 2020 0.0500 0.0500 0.0500 0.0500 20,999 +0.01(+11.11%)
May 07, 2020 0.0450 0.0450 0.0450 0.0450 1,053 -0.01(-10.00%)
May 06, 2020 0.0550 0.0550 0.0500 0.0500 102,000 +0.00(+0.00%)
May 05, 2020 0.0400 0.0500 0.0400 0.0500 408,750 +0.01(+25.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 201,000 +0.00(+14.29%)
Apr 30, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 29, 2020 0.0350 0.0400 0.0350 0.0400 123,000 +0.00(+0.00%)
Apr 28, 2020 0.0400 0.0400 0.0400 0.0400 17,000 -0.00(-11.11%)
Apr 27, 2020 0.0450 0.0450 0.0450 0.0450 2,125 +0.00(+12.50%)
Apr 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 22, 2020 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 15, 2020 0.0450 0.0450 0.0400 0.0400 25,000 -0.00(-11.11%)
Apr 14, 2020 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 03, 2020 0.0450 0.0500 0.0350 0.0500 79,327 +0.01(+42.86%)
Apr 02, 2020 0.0350 0.0350 0.0350 0.0350 40,332 +0.00(+0.00%)
Apr 01, 2020 0.0350 0.0350 0.0350 0.0350 22,000 +0.01(+16.67%)
Mar 31, 2020 0.0300 0.0300 0.0300 0.0300 53,000 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
Mar 26, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0200 0.0200 130,000 -0.01(-20.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0.0250 8,750 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0200 0.0250 216,061 -0.01(-28.57%)
Mar 13, 2020 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Mar 12, 2020 0.0350 0.0400 0.0350 0.0350 95,500 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0350 0.0350 210,000 +0.00(+0.00%)
Mar 10, 2020 0.0350 0.0350 0.0350 0.0350 110,000 -0.00(-12.50%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 5,500 -0.00(-11.11%)
Mar 06, 2020 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Mar 05, 2020 0.0400 0.0400 0.0400 625 +0.00(+0.00%)
Mar 03, 2020 0.0400 0.0400 0.0400 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.