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 31, 2021 0.2600 0.2850 0.2500 0.2750 824,776 +0.03(+10.00%)
May 28, 2021 0.2350 0.2550 0.2350 0.2500 161,706 +0.02(+6.38%)
May 27, 2021 0.2400 0.2500 0.2200 0.2350 321,730 -0.01(-2.08%)
May 26, 2021 0.2350 0.2500 0.2350 0.2400 179,619 +0.01(+4.35%)
May 25, 2021 0.2050 0.2300 0.2050 0.2300 292,980 +0.00(+0.00%)
May 21, 2021 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
May 20, 2021 0.2250 0.2250 0.2100 0.2150 87,051 +0.00(+0.00%)
May 19, 2021 0.2250 0.2300 0.2100 0.2150 587,705 -0.02(-6.52%)
May 18, 2021 0.2400 0.2400 0.2250 0.2300 363,070 -0.01(-4.17%)
May 17, 2021 0.2600 0.2600 0.2350 0.2400 249,798 -0.02(-7.69%)
May 14, 2021 0.2700 0.2750 0.2600 0.2600 479,962 +0.01(+4.00%)
May 13, 2021 0.2750 0.2750 0.2400 0.2500 349,370 -0.03(-10.71%)
May 12, 2021 0.3100 0.3100 0.2800 0.2800 1,057,492 -0.03(-9.68%)
May 11, 2021 0.2850 0.3100 0.2800 0.3100 119,800 +0.02(+5.08%)
May 10, 2021 0.2900 0.3000 0.2800 0.2950 435,125 +0.01(+5.36%)
May 07, 2021 0.2650 0.2900 0.2600 0.2800 536,355 +0.02(+5.66%)
May 06, 2021 0.2600 0.2700 0.2550 0.2650 218,975 +0.00(+0.00%)
May 05, 2021 0.2800 0.3000 0.2650 0.2650 320,925 -0.03(-11.67%)
May 04, 2021 0.3200 0.3400 0.2800 0.3000 712,514 -0.02(-4.76%)
May 03, 2021 0.3300 0.3300 0.3100 0.3150 237,669 -0.03(-7.35%)
Apr 30, 2021 0.3150 0.3400 0.3150 0.3400 543,100 +0.02(+6.25%)
Apr 29, 2021 0.3200 0.3200 0.3000 0.3200 114,277 +0.00(+0.00%)
Apr 28, 2021 0.3350 0.3350 0.3050 0.3200 500,279 -0.01(-3.03%)
Apr 27, 2021 0.2950 0.3300 0.2900 0.3300 571,597 +0.03(+10.00%)
Apr 26, 2021 0.2950 0.3200 0.2900 0.3000 166,120 +0.00(+0.00%)
Apr 23, 2021 0.2850 0.3000 0.2700 0.3000 102,800 +0.01(+3.45%)
Apr 22, 2021 0.2850 0.2950 0.2800 0.2900 206,252 +0.01(+1.75%)
Apr 21, 2021 0.2800 0.2900 0.2800 0.2850 124,473 +0.00(+1.79%)
Apr 20, 2021 0.2650 0.2800 0.2650 0.2800 40,770 +0.00(+0.00%)
Apr 19, 2021 0.2850 0.2950 0.2650 0.2800 95,632 +0.02(+5.66%)
Apr 16, 2021 0.2550 0.3200 0.2550 0.2650 1,052,500 +0.01(+1.92%)
Apr 15, 2021 0.2550 0.2600 0.2500 0.2600 164,389 +0.01(+1.96%)
Apr 14, 2021 0.2600 0.2950 0.2550 0.2550 129,239 -0.02(-5.56%)
Apr 13, 2021 0.2800 0.2800 0.2550 0.2700 132,194 +0.00(+0.00%)
Apr 12, 2021 0.2500 0.2700 0.2450 0.2700 543,475 +0.02(+5.88%)
Apr 09, 2021 0.2550 0.2550 0.2450 0.2550 240,600 +0.00(+0.00%)
Apr 08, 2021 0.2500 0.2550 0.2450 0.2550 142,504 +0.01(+4.08%)
Apr 07, 2021 0.2600 0.2600 0.2450 0.2450 160,847 -0.01(-3.92%)
Apr 06, 2021 0.2450 0.2550 0.2350 0.2550 282,964 +0.02(+6.25%)
Apr 05, 2021 0.2650 0.2650 0.2400 0.2400 244,911 -0.02(-7.69%)
Apr 01, 2021 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Mar 31, 2021 0.2400 0.2550 0.2300 0.2500 146,525 +0.01(+4.17%)
Mar 30, 2021 0.2450 0.2450 0.2350 0.2400 121,752 -0.01(-2.04%)
Mar 29, 2021 0.2500 0.2500 0.2400 0.2450 208,519 +0.00(+0.00%)
Mar 26, 2021 0.2150 0.2650 0.2150 0.2450 267,200 +0.04(+16.67%)
Mar 25, 2021 0.2200 0.2300 0.2000 0.2100 435,122 -0.02(-10.64%)
Mar 24, 2021 0.2400 0.2450 0.2350 0.2350 245,266 -0.01(-2.08%)
Mar 23, 2021 0.2500 0.2550 0.2400 0.2400 627,344 -0.01(-2.04%)
Mar 22, 2021 0.2600 0.2700 0.2450 0.2450 505,791 -0.02(-5.77%)
Mar 19, 2021 0.2600 0.2700 0.2500 0.2600 708,800 +0.01(+4.00%)
Mar 18, 2021 0.2600 0.2600 0.2400 0.2500 894,567 -0.02(-7.41%)
Mar 17, 2021 0.2800 0.2900 0.2500 0.2700 1,559,053 -0.02(-6.90%)
Mar 16, 2021 0.2950 0.2950 0.2800 0.2900 482,510 +0.00(+0.00%)
Mar 15, 2021 0.3550 0.3550 0.2850 0.2900 1,269,975 -0.05(-14.71%)
Mar 12, 2021 0.3850 0.3850 0.3300 0.3400 961,600 -0.04(-11.69%)
Mar 11, 2021 0.3850 0.3850 0.3700 0.3850 539,964 +0.01(+2.67%)
Mar 10, 2021 0.4200 0.4200 0.3750 0.3750 439,675 -0.03(-7.41%)
Mar 09, 2021 0.4000 0.4150 0.3850 0.4050 613,491 +0.00(+0.00%)
Mar 08, 2021 0.4250 0.4300 0.3750 0.4050 660,620 -0.00(-1.22%)
Mar 05, 2021 0.3550 0.4100 0.3550 0.4100 653,600 +0.05(+15.49%)
Mar 04, 2021 0.3900 0.4000 0.3500 0.3550 411,589 -0.05(-11.25%)
Mar 03, 2021 0.4850 0.5000 0.3950 0.4000 1,482,680 -0.12(-23.08%)
Mar 02, 2021 0.5800 0.5900 0.5000 0.5200 537,233 -0.06(-10.34%)
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.