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

(TSX: BCT )

1.900 -0.040 (-2.06%)
Streaming Delayed Price Updated: 11:42 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 (%)
May 31, 2022 6.160 6.400 6.110 6.320 6,300 +0.02(+0.32%)
May 30, 2022 6.530 6.530 6.300 6.300 465 +0.14(+2.27%)
May 27, 2022 6.310 6.420 6.130 6.160 4,003 -0.26(-4.05%)
May 26, 2022 6.270 6.560 6.270 6.420 4,364 +0.23(+3.72%)
May 25, 2022 5.900 6.200 5.900 6.190 2,053 +0.35(+5.99%)
May 24, 2022 5.970 6.090 5.770 5.840 4,720 -0.62(-9.60%)
May 20, 2022 6.460 0 +0.11(+1.73%)
May 19, 2022 5.900 6.370 5.900 6.350 1,400 +0.25(+4.10%)
May 18, 2022 6.430 6.510 5.890 6.100 2,903 -0.40(-6.15%)
May 17, 2022 5.830 6.750 5.830 6.500 8,308 +0.75(+13.04%)
May 16, 2022 6.350 6.650 5.740 5.750 10,300 -0.60(-9.45%)
May 13, 2022 5.740 6.510 5.740 6.350 7,352 +0.77(+13.80%)
May 12, 2022 5.750 6.310 5.320 5.580 10,846 -0.24(-4.12%)
May 11, 2022 6.390 6.800 5.690 5.820 16,195 -0.92(-13.65%)
May 10, 2022 6.920 7.140 6.490 6.740 8,077 +0.04(+0.60%)
May 09, 2022 7.350 7.490 6.700 6.700 7,474 -0.94(-12.30%)
May 06, 2022 7.870 7.880 7.640 7.640 2,225 -0.37(-4.62%)
May 05, 2022 8.360 8.360 7.970 8.010 7,299 -0.50(-5.88%)
May 04, 2022 8.350 8.510 8.180 8.510 1,710 +0.01(+0.12%)
May 03, 2022 8.770 8.770 8.480 8.500 3,401 -0.49(-5.45%)
May 02, 2022 9.080 9.080 8.640 8.990 5,135 -0.03(-0.33%)
Apr 29, 2022 8.590 9.300 8.570 9.020 7,419 +0.43(+5.01%)
Apr 28, 2022 8.250 8.600 8.110 8.590 3,323 +0.34(+4.12%)
Apr 27, 2022 8.590 8.730 8.200 8.250 20,931 -0.19(-2.25%)
Apr 26, 2022 9.160 9.160 8.440 8.440 19,944 -0.58(-6.43%)
Apr 25, 2022 9.460 9.460 8.950 9.020 12,294 -0.50(-5.25%)
Apr 22, 2022 9.270 9.520 9.200 9.520 8,015 +0.34(+3.70%)
Apr 21, 2022 9.910 9.910 9.180 9.180 12,161 -0.73(-7.37%)
Apr 20, 2022 9.770 9.990 9.500 9.910 4,025 -0.05(-0.50%)
Apr 19, 2022 9.700 10.51 9.700 9.960 8,192 +0.43(+4.51%)
Apr 18, 2022 10.81 10.81 9.390 9.530 20,129 -1.33(-12.25%)
Apr 14, 2022 10.86 0 -0.48(-4.23%)
Apr 13, 2022 14.18 14.18 10.76 11.34 121,069 -1.16(-9.28%)
Apr 12, 2022 14.50 14.50 11.25 12.50 60,336 -2.17(-14.79%)
Apr 11, 2022 14.89 14.89 14.36 14.67 6,199 -0.38(-2.52%)
Apr 08, 2022 14.12 15.05 13.72 15.05 18,274 +1.10(+7.89%)
Apr 07, 2022 13.75 14.30 13.65 13.95 16,643 +0.47(+3.49%)
Apr 06, 2022 13.17 13.50 12.91 13.48 14,613 +0.32(+2.43%)
Apr 05, 2022 13.19 13.27 12.95 13.16 7,050 +0.16(+1.23%)
Apr 04, 2022 12.45 13.29 12.45 13.00 6,915 +0.01(+0.08%)
Apr 01, 2022 12.52 13.01 12.33 12.99 8,179 +0.28(+2.20%)
Mar 31, 2022 12.17 12.80 12.17 12.71 3,151 +0.38(+3.08%)
Mar 30, 2022 12.41 12.52 12.28 12.33 3,221 -0.08(-0.64%)
Mar 29, 2022 12.63 12.67 12.00 12.41 13,307 -0.25(-1.97%)
Mar 28, 2022 12.05 12.79 12.05 12.66 15,442 +0.68(+5.68%)
Mar 25, 2022 11.76 12.04 11.61 11.98 11,744 +0.18(+1.53%)
Mar 24, 2022 11.19 11.91 11.19 11.80 9,118 +0.40(+3.51%)
Mar 23, 2022 11.08 11.50 10.97 11.40 7,412 +0.12(+1.06%)
Mar 22, 2022 10.75 11.30 10.74 11.28 14,291 +0.51(+4.74%)
Mar 21, 2022 11.12 11.12 10.75 10.77 2,125 -0.53(-4.69%)
Mar 18, 2022 10.90 11.41 10.90 11.30 6,040 +0.25(+2.26%)
Mar 17, 2022 10.78 11.05 10.78 11.05 15,781 +0.35(+3.27%)
Mar 16, 2022 10.59 10.75 10.43 10.70 800 +0.41(+3.98%)
Mar 15, 2022 10.24 10.29 10.00 10.29 2,600 -0.03(-0.29%)
Mar 14, 2022 10.55 10.55 9.930 10.32 3,673 -0.41(-3.82%)
Mar 11, 2022 10.59 10.91 10.37 10.73 10,560 +0.23(+2.19%)
Mar 10, 2022 9.570 10.50 9.570 10.50 8,761 +0.83(+8.58%)
Mar 09, 2022 9.410 10.30 9.410 9.670 6,697 +0.34(+3.64%)
Mar 08, 2022 9.100 9.410 8.650 9.330 10,069 +0.33(+3.67%)
Mar 07, 2022 8.990 9.210 8.990 9.000 5,435 -0.12(-1.32%)
Mar 04, 2022 9.450 9.450 8.950 9.120 7,801 -0.30(-3.18%)
Mar 03, 2022 9.620 9.620 9.420 9.420 5,590 -0.41(-4.17%)
Mar 02, 2022 9.480 10.00 9.480 9.830 6,527 +0.14(+1.44%)
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.