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 )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 15, 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 29, 2024 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+20.00%)
Feb 28, 2024 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Feb 26, 2024 0.0300 0 +0.00(+0.00%)
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Feb 22, 2024 0.0300 0.0300 0.0250 0.0250 31,000 -0.00(-16.67%)
Feb 20, 2024 0.0300 0 +0.00(+0.00%)
Feb 16, 2024 0.0300 0 -0.01(-14.29%)
Feb 13, 2024 0.0350 0 +0.01(+16.67%)
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 51,000 +0.00(+0.00%)
Feb 09, 2024 0.0350 0.0350 0.0300 0.0300 36,750 -0.01(-14.29%)
Feb 08, 2024 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Feb 07, 2024 0.0300 0.0350 0.0300 0.0350 170,000 +0.01(+16.67%)
Feb 06, 2024 0.0300 0.0300 0.0300 0.0300 12,500 -0.01(-14.29%)
Feb 05, 2024 0.0350 0.0350 0.0350 0.0350 3,592 +0.01(+16.67%)
Feb 02, 2024 0.0300 0.0300 0.0300 0.0300 130,000 -0.01(-14.29%)
Jan 31, 2024 0.0350 0 +0.00(+0.00%)
Jan 30, 2024 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Jan 29, 2024 0.0350 0.0350 0.0300 0.0350 113,000 +0.00(+0.00%)
Jan 26, 2024 0.0400 0.0400 0.0350 0.0350 950,242 -0.01(-30.00%)
Jan 25, 2024 0.0450 0.0500 0.0450 0.0500 794,444 +0.01(+11.11%)
Jan 24, 2024 0.0500 0.0500 0.0450 0.0450 212,000 -0.01(-10.00%)
Jan 23, 2024 0.0450 0.0500 0.0450 0.0500 237,000 +0.01(+11.11%)
Jan 22, 2024 0.0450 0.0450 0.0400 0.0450 51,000 +0.00(+0.00%)
Jan 19, 2024 0.0450 0.0450 0.0450 0.0450 157,000 +0.00(+0.00%)
Jan 17, 2024 0.0450 0 +0.00(+0.00%)
Jan 16, 2024 0.0500 0.0500 0.0450 0.0450 60,000 +0.00(+0.00%)
Jan 15, 2024 0.0450 0.0550 0.0450 0.0450 51,046 -0.01(-10.00%)
Jan 11, 2024 0.0500 0 +0.00(+0.00%)
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 57,000 +0.00(+0.00%)
Jan 09, 2024 0.0500 0.0500 0.0500 0.0500 11,059 +0.00(+0.00%)
Jan 08, 2024 0.0550 0.0550 0.0500 0.0500 73,597 +0.00(+0.00%)
Jan 05, 2024 0.0450 0.0550 0.0450 0.0500 1,509,325 +0.01(+11.11%)
Jan 04, 2024 0.0450 0.0450 0.0450 0.0450 1,201 -0.01(-10.00%)
Jan 02, 2024 0.0500 430 +0.01(+11.11%)
Dec 29, 2023 0.0450 0 +0.00(+0.00%)
Dec 28, 2023 0.0450 0.0450 0.0450 0.0450 172,166 +0.00(+0.00%)
Dec 27, 2023 0.0500 0.0500 0.0450 0.0450 135,000 -0.01(-10.00%)
Dec 22, 2023 0.0500 0 +0.01(+11.11%)
Dec 19, 2023 0.0450 0 -0.01(-10.00%)
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 62,646 -0.00(-9.09%)
Dec 15, 2023 0.0550 0.0550 0.0550 0.0550 98,000 +0.00(+10.00%)
Dec 14, 2023 0.0500 0.0500 0.0500 0.0500 334,030 +0.00(+0.00%)
Dec 13, 2023 0.0500 0.0500 0.0500 0.0500 133,000 +0.00(+0.00%)
Dec 12, 2023 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Dec 11, 2023 0.0450 0.0550 0.0450 0.0550 933,500 +0.01(+37.50%)
Dec 08, 2023 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Dec 07, 2023 0.0400 0.0400 0.0400 0.0400 148,000 -0.00(-11.11%)
Dec 06, 2023 0.0400 0.0450 0.0400 0.0450 146,000 +0.00(+12.50%)
Dec 05, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Dec 04, 2023 0.0400 0.0400 0.0400 0.0400 1,280 -0.00(-11.11%)
Nov 30, 2023 0.0450 0 +0.00(+12.50%)
Nov 29, 2023 0.0400 0.0450 0.0400 0.0400 603,500 -0.01(-20.00%)
Nov 28, 2023 0.0500 0.0500 0.0500 0.0500 16,200 +0.00(+0.00%)
Nov 27, 2023 0.0500 0.0500 0.0500 0.0500 138,020 +0.00(+0.00%)
Nov 24, 2023 0.0450 0.0500 0.0450 0.0500 655,000 +0.01(+11.11%)
Nov 23, 2023 0.0500 0.0500 0.0450 0.0450 1,215,697 -0.01(-10.00%)
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 215,000 +0.00(+0.00%)
Nov 21, 2023 0.0500 0.0500 0.0500 0.0500 49,400 +0.00(+0.00%)
Nov 20, 2023 0.0550 0.0550 0.0500 0.0500 274,500 -0.00(-9.09%)
Nov 17, 2023 0.0650 0.0650 0.0550 0.0550 706,710 -0.01(-15.38%)
Nov 16, 2023 0.0550 0.0800 0.0550 0.0650 3,175,369 +0.03(+62.50%)
Nov 15, 2023 0.0450 0.0450 0.0400 0.0400 73,000 -0.00(-11.11%)
Nov 14, 2023 0.0500 0.0500 0.0450 0.0450 246,000 -0.01(-10.00%)
Nov 10, 2023 0.0500 5 +0.01(+11.11%)
Nov 09, 2023 0.0500 0.0500 0.0450 0.0450 400,500 -0.01(-10.00%)
Nov 08, 2023 0.0400 0.0550 0.0400 0.0500 1,304,000 +0.01(+25.00%)
Nov 07, 2023 0.0500 0.0500 0.0400 0.0400 476,200 -0.01(-20.00%)
Nov 06, 2023 0.0500 0.0500 0.0500 0.0500 135,200 +0.00(+0.00%)
Nov 03, 2023 0.0450 0.0550 0.0400 0.0500 1,024,500 +0.00(+0.00%)
Nov 02, 2023 0.0450 0.0500 0.0400 0.0500 1,093,478 +0.01(+25.00%)
Nov 01, 2023 0.0600 0.0600 0.0400 0.0400 1,541,339 -0.01(-27.27%)
Oct 31, 2023 0.0350 0.0700 0.0350 0.0550 6,914,713 +0.03(+120.00%)
Oct 30, 2023 0.0250 0.0250 0.0250 0.0250 70,000 +0.00(+0.00%)
Oct 27, 2023 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Oct 26, 2023 0.0250 0.0250 0.0250 0.0250 54,000 +0.00(+0.00%)
Oct 25, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 23, 2023 0.0250 22 +0.00(+0.00%)
Oct 18, 2023 0.0250 0 -0.00(-16.67%)
Oct 17, 2023 0.0250 0.0300 0.0250 0.0300 101,008 +0.00(+0.00%)
Oct 16, 2023 0.0250 0.0300 0.0250 0.0300 202,000 +0.00(+20.00%)
Oct 10, 2023 0.0250 0 +0.00(+0.00%)
Oct 06, 2023 0.0250 0 +0.01(+25.00%)
Oct 05, 2023 0.0250 0.0250 0.0200 0.0200 358,000 -0.01(-20.00%)
Oct 04, 2023 0.0250 0.0250 0.0250 0.0250 81,050 +0.00(+0.00%)
Oct 03, 2023 0.0250 0.0250 0.0250 0.0250 324,000 -0.00(-16.67%)
Sep 26, 2023 0.0300 0 -0.01(-14.29%)
Sep 25, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Sep 22, 2023 0.0400 0.0400 0.0350 0.0350 255,300 -0.00(-12.50%)
Sep 20, 2023 0.0400 5 +0.00(+14.29%)
Sep 19, 2023 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Sep 18, 2023 0.0350 0.0400 0.0350 0.0350 113,947 +0.00(+0.00%)
Sep 15, 2023 0.0350 0.0350 0.0350 0.0350 119,000 +0.00(+0.00%)
Sep 13, 2023 0.0350 18 +0.01(+16.67%)
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 10,002 -0.01(-14.29%)
Sep 11, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Sep 07, 2023 0.0300 0 +0.00(+0.00%)
Sep 05, 2023 0.0300 0 -0.01(-14.29%)
Sep 01, 2023 0.0350 0 +0.00(+0.00%)
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 47,050 +0.01(+16.67%)
Aug 28, 2023 0.0300 0 +0.00(+0.00%)
Aug 25, 2023 0.0350 0.0350 0.0300 0.0300 162,000 -0.01(-14.29%)
Aug 24, 2023 0.0350 0.0350 0.0300 0.0350 380,000 +0.00(+0.00%)
Aug 23, 2023 0.0350 0.0350 0.0350 0.0350 112,000 +0.00(+0.00%)
Aug 22, 2023 0.0300 0.0350 0.0300 0.0350 16,635 +0.00(+0.00%)
Aug 17, 2023 0.0350 48 +0.01(+16.67%)
Aug 16, 2023 0.0300 0.0350 0.0300 0.0300 319,000 -0.01(-14.29%)
Aug 14, 2023 0.0350 49 +0.01(+16.67%)
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 340,500 -0.01(-14.29%)
Aug 09, 2023 0.0350 0 +0.00(+0.00%)
Aug 08, 2023 0.0350 0.0350 0.0350 0.0350 13,000 +0.01(+16.67%)
Aug 04, 2023 0.0300 0 +0.00(+0.00%)
Jul 31, 2023 0.0300 0 -0.01(-33.33%)
Jul 28, 2023 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Jul 26, 2023 0.0450 0 +0.00(+12.50%)
Jul 25, 2023 0.0350 0.0400 0.0350 0.0400 9,662 +0.00(+0.00%)
Jul 24, 2023 0.0450 0.0450 0.0400 0.0400 151,400 +0.00(+0.00%)
Jul 19, 2023 0.0400 25 +0.01(+33.33%)
Jul 18, 2023 0.0300 0.0300 0.0300 0.0300 103,000 +0.00(+0.00%)
Jul 10, 2023 0.0300 137 +0.00(+0.00%)
Jul 04, 2023 0.0300 0 +0.00(+0.00%)
Jun 29, 2023 0.0300 0 +0.00(+0.00%)
Jun 28, 2023 0.0300 0.0300 0.0300 0.0300 104,000 +0.00(+20.00%)
Jun 26, 2023 0.0250 0 +0.00(+0.00%)
Jun 22, 2023 0.0250 0 -0.00(-16.67%)
Jun 21, 2023 0.0300 0.0300 0.0300 0.0300 5,500 +0.00(+0.00%)
Jun 20, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Jun 13, 2023 0.0250 0 -0.00(-16.67%)
Jun 12, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jun 09, 2023 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Jun 08, 2023 0.0250 0.0250 0.0250 0.0250 101,000 +0.00(+0.00%)
Jun 07, 2023 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Jun 06, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jun 01, 2023 0.0250 0 +0.00(+0.00%)
May 31, 2023 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
May 26, 2023 0.0250 0 -0.00(-16.67%)
May 24, 2023 0.0300 0 -0.01(-14.29%)
May 19, 2023 0.0350 0 +0.00(+0.00%)
May 17, 2023 0.0350 0 +0.00(+0.00%)
May 16, 2023 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
May 15, 2023 0.0350 0.0400 0.0350 0.0400 323,000 +0.01(+33.33%)
May 12, 2023 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
May 10, 2023 0.0300 15 +0.00(+0.00%)
May 09, 2023 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
May 08, 2023 0.0300 0.0300 0.0300 0.0300 51,000 -0.01(-14.29%)
May 03, 2023 0.0350 0 +0.00(+0.00%)
May 02, 2023 0.0350 0.0350 0.0350 0.0350 23,000 +0.01(+16.67%)
May 01, 2023 0.0350 0.0350 0.0300 0.0300 2,000 -0.01(-14.29%)
Apr 26, 2023 0.0350 0 +0.00(+0.00%)
Apr 25, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 24, 2023 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Apr 20, 2023 0.0300 0 +0.00(+0.00%)
Apr 19, 2023 0.0350 0.0350 0.0300 0.0300 12,000 -0.01(-14.29%)
Apr 18, 2023 0.0350 0.0350 0.0350 0.0350 49,000 +0.00(+0.00%)
Apr 17, 2023 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Apr 14, 2023 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Apr 13, 2023 0.0350 0.0400 0.0350 0.0350 38,000 +0.00(+0.00%)
Apr 12, 2023 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Apr 11, 2023 0.0350 0.0350 0.0350 0.0350 20,305 +0.00(+0.00%)
Apr 10, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Apr 06, 2023 0.0350 0 -0.00(-12.50%)
Apr 05, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Apr 04, 2023 0.0350 0.0350 0.0350 0.0350 32,000 +0.00(+0.00%)
Mar 31, 2023 0.0350 0 -0.00(-12.50%)
Mar 30, 2023 0.0400 0.0400 0.0400 0.0400 90,017 +0.00(+14.29%)
Mar 29, 2023 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Mar 27, 2023 0.0350 0 +0.00(+0.00%)
Mar 24, 2023 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Mar 23, 2023 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Mar 20, 2023 0.0350 0 -0.00(-12.50%)
Mar 17, 2023 0.0400 0.0450 0.0400 0.0400 360,865 +0.00(+0.00%)
Mar 16, 2023 0.0400 0.0400 0.0400 0.0400 53,000 -0.00(-11.11%)
Mar 09, 2023 0.0450 0 +0.00(+0.00%)
Mar 08, 2023 0.0450 0.0450 0.0450 0.0450 29,005 +0.00(+0.00%)
Mar 07, 2023 0.0450 0.0450 0.0450 0.0450 53,500 +0.00(+0.00%)
Mar 06, 2023 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Mar 03, 2023 0.0500 0.0500 0.0450 0.0450 100,000 +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.