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

Baristas Coffee Company Inc (OP: BCCI )

0.0028 UNCHANGED
Last Price Updated: 1:08 PM EDT, May 2, 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 (%)
May 31, 2018 0.0072 0.0082 0.0072 0.0079 22,298 -0.00(-3.41%)
May 30, 2018 0.0080 0.0082 0.0070 0.0082 394,891 +0.00(+3.80%)
May 29, 2018 0.0080 0.0080 0.0070 0.0079 374,324 -0.00(-4.24%)
May 25, 2018 0.0083 0.0083 0.0083 0 -0.00(-5.17%)
May 24, 2018 0.0080 0.0088 0.0070 0.0087 288,003 +0.00(+22.54%)
May 23, 2018 0.0088 0.0088 0.0066 0.0071 874,902 -0.00(-17.15%)
May 22, 2018 0.0080 0.0088 0.0065 0.0086 105,800 +0.00(+7.12%)
May 21, 2018 0.0088 0.0088 0.0068 0.0080 53,600 -0.00(-9.09%)
May 18, 2018 0.0088 0.0088 0.0068 0.0088 14,060 +0.00(+0.00%)
May 17, 2018 0.0088 0.0088 0.0070 0.0088 108,091 +0.00(+0.00%)
May 16, 2018 0.0082 0.0090 0.0075 0.0088 79,230 +0.00(+10.00%)
May 15, 2018 0.0069 0.0080 0.0065 0.0080 1,853,022 +0.00(+15.94%)
May 14, 2018 0.0070 0.0071 0.0065 0.0069 417,548 -0.00(-15.85%)
May 11, 2018 0.0079 0.0082 0.0070 0.0082 344,555 +0.00(+6.49%)
May 10, 2018 0.0077 0.0077 0.0073 0.0077 88,701 +0.00(+10.00%)
May 09, 2018 0.0070 0.0082 0.0070 0.0070 289,008 +0.00(+0.00%)
May 08, 2018 0.0081 0.0082 0.0070 0.0070 269,148 -0.00(-13.58%)
May 07, 2018 0.0073 0.0088 0.0072 0.0081 1,003,323 +0.00(+10.96%)
May 04, 2018 0.0070 0.0073 0.0065 0.0073 336,747 +0.00(+4.29%)
May 03, 2018 0.0070 0.0072 0.0070 0.0070 260,713 +0.00(+0.00%)
May 02, 2018 0.0089 0.0089 0.0070 0.0070 1,070,909 -0.00(-12.50%)
May 01, 2018 0.0080 0.0089 0.0080 0.0080 113,950 -0.00(-11.01%)
Apr 30, 2018 0.0076 0.0090 0.0076 0.0090 35,695 -0.00(-0.11%)
Apr 27, 2018 0.0090 0.0090 0.0090 0.0090 125,580 +0.00(+12.50%)
Apr 26, 2018 0.0095 0.0095 0.0075 0.0080 233,732 -0.00(-6.98%)
Apr 25, 2018 0.0083 0.0091 0.0076 0.0086 337,100 -0.00(-8.51%)
Apr 24, 2018 0.0097 0.0097 0.0070 0.0094 291,935 -0.00(-4.08%)
Apr 23, 2018 0.0093 0.0098 0.0090 0.0098 169,145 +0.00(+6.52%)
Apr 20, 2018 0.0080 0.0092 0.0062 0.0092 1,399,742 +0.00(+0.00%)
Apr 19, 2018 0.0080 0.0093 0.0080 0.0092 327,094 +0.00(+0.00%)
Apr 18, 2018 0.0109 0.0109 0.0084 0.0092 585,721 -0.00(-8.00%)
Apr 17, 2018 0.0096 0.0101 0.0091 0.0100 18,897 +0.00(+11.11%)
Apr 16, 2018 0.0113 0.0113 0.0090 0.0090 391,100 -0.00(-10.00%)
Apr 13, 2018 0.0107 0.0115 0.0100 0.0100 438,500 +0.00(+1.01%)
Apr 12, 2018 0.0090 0.0105 0.0090 0.0099 216,647 -0.00(-1.00%)
Apr 11, 2018 0.0103 0.0105 0.0090 0.0100 102,200 +0.00(+0.00%)
Apr 10, 2018 0.0105 0.0105 0.0089 0.0100 1,278,450 -0.00(-4.76%)
Apr 09, 2018 0.0120 0.0120 0.0100 0.0105 1,656,855 -0.00(-12.50%)
Apr 06, 2018 0.0131 0.0131 0.0119 0.0120 16,100 -0.00(-8.40%)
Apr 05, 2018 0.0140 0.0140 0.0114 0.0131 180,500 +0.00(+7.38%)
Apr 04, 2018 0.0132 0.0139 0.0118 0.0122 156,447 -0.00(-8.13%)
Apr 03, 2018 0.0122 0.0140 0.0110 0.0133 595,378 +0.00(+8.85%)
Apr 02, 2018 0.0121 0.0131 0.0121 0.0122 174,650 -0.00(-12.23%)
Mar 29, 2018 0.0139 0.0139 0.0139 0 +0.00(+0.72%)
Mar 28, 2018 0.0131 0.0138 0.0131 0.0138 61,000 -0.00(-1.43%)
Mar 27, 2018 0.0140 0.0141 0.0120 0.0140 264,305 +0.00(+0.00%)
Mar 26, 2018 0.0141 0.0141 0.0132 0.0140 31,719 +0.00(+2.19%)
Mar 23, 2018 0.0121 0.0141 0.0121 0.0137 219,000 +0.00(+0.00%)
Mar 22, 2018 0.0141 0.0141 0.0137 0.0137 2,000 -0.00(-2.14%)
Mar 21, 2018 0.0122 0.0141 0.0122 0.0140 138,385 +0.00(+0.00%)
Mar 20, 2018 0.0147 0.0147 0.0121 0.0140 242,100 +0.00(+5.18%)
Mar 19, 2018 0.0145 0.0146 0.0133 0.0133 81,990 -0.00(-8.21%)
Mar 16, 2018 0.0122 0.0147 0.0122 0.0145 120,600 +0.00(+9.02%)
Mar 15, 2018 0.0121 0.0144 0.0121 0.0133 12,663 +0.00(+0.00%)
Mar 14, 2018 0.0132 0.0144 0.0121 0.0133 234,100 -0.00(-8.28%)
Mar 13, 2018 0.0151 0.0151 0.0121 0.0145 102,650 +0.00(+7.41%)
Mar 12, 2018 0.0142 0.0149 0.0121 0.0135 139,538 -0.00(-4.93%)
Mar 09, 2018 0.0150 0.0150 0.0133 0.0142 166,366 -0.00(-1.39%)
Mar 08, 2018 0.0180 0.0180 0.0121 0.0144 409,935 -0.00(-2.04%)
Mar 07, 2018 0.0130 0.0120 0.0147 651,032 +0.00(+13.08%)
Mar 06, 2018 0.0132 0.0150 0.0130 0.0130 198,320 +0.00(+0.00%)
Mar 05, 2018 0.0134 0.0134 0.0130 0.0130 333,505 -0.00(-2.99%)
Mar 02, 2018 0.0116 0.0136 0.0115 0.0134 823,169 +0.00(+3.88%)
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.