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: 9:30 AM EDT, May 22, 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 (%)
Mar 29, 2019 0.0400 0.0450 0.0350 0.0400 166,467 +0.00(+0.00%)
Mar 28, 2019 0.0450 0.0450 0.0400 0.0400 521,500 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0400 0.0400 0.0400 368,522 -0.00(-11.11%)
Mar 26, 2019 0.0400 0.0450 0.0350 0.0450 548,600 +0.00(+12.50%)
Mar 25, 2019 0.0400 0.0450 0.0400 0.0400 421,420 -0.00(-11.11%)
Mar 22, 2019 0.0450 0.0500 0.0400 0.0450 2,128,184 +0.00(+12.50%)
Mar 21, 2019 0.0450 0.0500 0.0350 0.0400 2,429,934 +0.00(+14.29%)
Mar 20, 2019 0.0350 0.0350 0.0350 0.0350 362,500 +0.00(+0.00%)
Mar 19, 2019 0.0350 0.0350 0.0300 0.0350 403,800 +0.00(+0.00%)
Mar 18, 2019 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Mar 14, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 12, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 11, 2019 0.0350 0.0400 0.0300 0.0300 356,050 -0.01(-14.29%)
Mar 08, 2019 0.0350 0.0350 0.0350 0.0350 825,500 -0.00(-12.50%)
Mar 07, 2019 0.0400 0.0400 0.0350 0.0400 88,183 +0.00(+0.00%)
Mar 06, 2019 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 01, 2019 0.0400 0.0400 0.0400 0.0400 57,000 +0.00(+0.00%)
Feb 27, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 26, 2019 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+0.00%)
Feb 25, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 22, 2019 0.0350 0.0400 0.0350 0.0400 76,000 +0.00(+0.00%)
Feb 21, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Feb 20, 2019 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Feb 19, 2019 0.0400 0.0400 0.0350 0.0350 88,000 -0.00(-12.50%)
Feb 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 13, 2019 0.0400 0.0400 0.0350 0.0400 29,500 +0.00(+0.00%)
Feb 12, 2019 0.0400 0.0400 0.0400 0.0400 110,125 +0.00(+0.00%)
Feb 11, 2019 0.0400 0.0400 0.0400 0.0400 105,125 +0.00(+0.00%)
Feb 08, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Feb 07, 2019 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Feb 06, 2019 0.0400 0.0400 0.0400 0.0400 290,000 +0.00(+0.00%)
Feb 05, 2019 0.0450 0.0450 0.0400 0.0400 772,000 +0.00(+0.00%)
Feb 04, 2019 0.0400 0.0450 0.0400 0.0400 541,000 +0.00(+0.00%)
Feb 01, 2019 0.0400 0.0400 0.0400 0.0400 1,202,800 +0.00(+0.00%)
Jan 31, 2019 0.0450 0.0450 0.0400 0.0400 151,300 +0.00(+0.00%)
Jan 30, 2019 0.0400 0.0400 0.0400 0.0400 58,000 -0.00(-11.11%)
Jan 29, 2019 0.0400 0.0450 0.0400 0.0450 287,000 +0.00(+4.65%)
Jan 28, 2019 0.0400 0.0430 0.0400 0.0430 153,400 +0.00(+7.50%)
Jan 25, 2019 0.0450 0.0450 0.0400 0.0400 107,000 -0.00(-11.11%)
Jan 24, 2019 0.0450 0.0450 0.0450 0.0450 185,000 +0.00(+12.50%)
Jan 22, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 21, 2019 0.0450 0.0450 0.0450 0.0450 18,376 +0.00(+12.50%)
Jan 18, 2019 0.0400 0.0450 0.0400 0.0400 24,350 -0.00(-11.11%)
Jan 17, 2019 0.0450 0.0450 0.0400 0.0450 16,000 +0.00(+0.00%)
Jan 16, 2019 0.0450 0.0450 0.0450 0.0450 348,000 +0.00(+12.50%)
Jan 15, 2019 0.0450 0.0450 0.0400 0.0400 55,000 -0.00(-11.11%)
Jan 14, 2019 0.0450 0.0450 0.0450 0.0450 338,000 +0.00(+0.00%)
Jan 11, 2019 0.0500 0.0500 0.0450 0.0450 281,000 +0.00(+0.00%)
Jan 10, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Jan 08, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 07, 2019 0.0500 0.0500 0.0450 0.0500 175,000 +0.00(+0.00%)
Jan 04, 2019 0.0550 0.0550 0.0500 0.0500 93,000 +0.01(+11.11%)
Jan 03, 2019 0.0500 0.0500 0.0450 0.0450 11,150 +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.