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

(CSE: BBR )

0.0350 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 30, 2022 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 (%)
May 29, 2020 0.1000 0.1200 0.1000 0.1100 135,000 +0.01(+10.00%)
May 28, 2020 0.1000 0.1000 0.0900 0.1000 462,700 +0.01(+5.26%)
May 27, 2020 0.1200 0.1200 0.0950 0.0950 1,206,881 -0.02(-17.39%)
May 26, 2020 0.1500 0.1500 0.1150 0.1150 1,114,500 -0.04(-28.12%)
May 25, 2020 0.1600 0.1600 0.1400 0.1600 310,902 +0.01(+3.23%)
May 22, 2020 0.1400 0.1550 0.1300 0.1550 780,942 +0.02(+19.23%)
May 21, 2020 0.1100 0.1450 0.1050 0.1300 1,405,625 +0.02(+18.18%)
May 20, 2020 0.0900 0.1100 0.0850 0.1100 995,772 +0.02(+22.22%)
May 19, 2020 0.1000 0.1000 0.0850 0.0900 526,700 -0.01(-14.29%)
May 15, 2020 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
May 14, 2020 0.0850 0.1000 0.0850 0.0900 405,350 +0.00(+5.88%)
May 13, 2020 0.0900 0.0900 0.0800 0.0850 204,500 -0.00(-5.56%)
May 12, 2020 0.0900 0.0900 0.0850 0.0900 234,850 +0.00(+5.88%)
May 11, 2020 0.0900 0.0900 0.0850 0.0850 113,000 -0.01(-10.53%)
May 08, 2020 0.0900 0.1100 0.0900 0.0950 1,055,600 +0.01(+5.56%)
May 07, 2020 0.0850 0.0900 0.0850 0.0900 85,000 -0.01(-5.26%)
May 06, 2020 0.0900 0.0950 0.0800 0.0950 464,500 +0.01(+5.56%)
May 05, 2020 0.1000 0.1000 0.0850 0.0900 349,000 -0.02(-18.18%)
May 04, 2020 0.1200 0.1200 0.1050 0.1100 88,500 -0.01(-8.33%)
May 01, 2020 0.1200 0.1250 0.1150 0.1200 227,250 +0.00(+0.00%)
Apr 30, 2020 0.1150 0.1200 0.1100 0.1200 439,400 +0.01(+9.09%)
Apr 29, 2020 0.1050 0.1200 0.1000 0.1100 418,000 +0.01(+10.00%)
Apr 28, 2020 0.0800 0.1000 0.0800 0.1000 649,050 +0.02(+25.00%)
Apr 27, 2020 0.0750 0.0850 0.0700 0.0800 802,200 +0.01(+14.29%)
Apr 24, 2020 0.0700 0.0750 0.0700 0.0700 140,000 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0700 0.0700 48,000 +0.01(+16.67%)
Apr 22, 2020 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-14.29%)
Apr 20, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 16, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 14, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 06, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 31, 2020 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 30, 2020 0.0500 0.0500 0.0500 0.0500 8,100 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0500 0.0500 0.0500 1,800 -0.01(-16.67%)
Mar 26, 2020 0.0600 0.0600 0.0600 0.0600 610,000 -0.01(-14.29%)
Mar 25, 2020 0.0500 0.0700 0.0500 0.0700 325,700 +0.00(+0.00%)
Mar 24, 2020 0.0700 0.0700 0.0700 0.0700 32,000 +0.04(+133.33%)
Mar 23, 2020 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-25.00%)
Mar 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 11, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0.0500 750 +0.00(+0.00%)
Mar 09, 2020 0.0600 0.0600 0.0500 0.0500 58,000 -0.01(-16.67%)
Mar 06, 2020 0.0650 0.0650 0.0600 0.0600 270,000 +0.00(+0.00%)
Mar 05, 2020 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Mar 04, 2020 0.0650 0.0650 0.0650 0.0650 500,000 -0.01(-13.33%)
Mar 02, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 28, 2020 0.0700 0.0700 0.0700 0.0700 37,929 -0.00(-6.67%)
Feb 26, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 25, 2020 0.0750 0.0750 0.0750 0.0750 80,000 +0.00(+0.00%)
Feb 24, 2020 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-11.76%)
Feb 21, 2020 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+13.33%)
Feb 20, 2020 0.0850 0.0850 0.0750 0.0750 100,200 -0.01(-16.67%)
Feb 19, 2020 0.0900 0.0900 0.0900 0.0900 51,000 +0.00(+0.00%)
Feb 18, 2020 0.0800 0.0950 0.0800 0.0900 155,300 +0.01(+12.50%)
Feb 14, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 13, 2020 0.0900 0.0900 0.0650 0.0750 126,700 -0.02(-21.05%)
Feb 12, 2020 0.1000 0.1000 0.0850 0.0950 692,251 -0.02(-20.83%)
Feb 11, 2020 0.0850 0.1200 0.0850 0.1200 220,000 +0.03(+41.18%)
Feb 10, 2020 0.0900 0.0900 0.0850 0.0850 61,000 +0.00(+0.00%)
Feb 07, 2020 0.0850 0.0850 0.0850 0.0850 17,000 +0.01(+6.25%)
Feb 06, 2020 0.0750 0.0800 0.0750 0.0800 57,000 +0.00(+0.00%)
Feb 05, 2020 0.0650 0.0800 0.0600 0.0800 567,000 +0.02(+33.33%)
Feb 03, 2020 0.0600 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 31, 2020 0.0600 0.0700 0.0500 0.0700 918,000 +0.00(+0.00%)
Jan 27, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 24, 2020 0.0500 0.0650 0.0500 0.0650 118,400 +0.01(+30.00%)
Jan 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 17, 2020 0.0500 0.0500 0.0500 0.0500 6,000 -0.01(-16.67%)
Jan 16, 2020 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-14.29%)
Jan 14, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 06, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 31, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 30, 2019 0.0800 0.0800 0.0700 0.0700 45,000 +0.03(+75.00%)
Dec 27, 2019 0.0400 0.0400 0.0400 0.0400 4,650 +0.00(+0.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2019 0.0400 0.0400 0.0400 0.0400 26,555 +0.00(+0.00%)
Dec 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.05(-52.94%)
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.