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: 2:00 PM EDT, May 31, 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 (%)
Jun 28, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 27, 2018 0.0450 0.0450 0.0400 0.0400 71,000 -0.00(-11.11%)
Jun 26, 2018 0.0450 0.0500 0.0450 0.0450 362,913 +0.00(+0.00%)
Jun 25, 2018 0.0500 0.0500 0.0450 0.0450 284,740 -0.01(-10.00%)
Jun 22, 2018 0.0550 0.0550 0.0500 0.0500 331,370 -0.00(-9.09%)
Jun 21, 2018 0.0450 0.0550 0.0450 0.0550 888,220 +0.01(+22.22%)
Jun 20, 2018 0.0400 0.0500 0.0400 0.0450 2,965,200 +0.00(+12.50%)
Jun 19, 2018 0.0400 0.0400 0.0400 0.0400 5,400 +0.00(+0.00%)
Jun 18, 2018 0.0400 0.0400 0.0400 0.0400 77,250 +0.00(+0.00%)
Jun 15, 2018 0.0350 0.0350 0.0400 298,300 +0.00(+14.29%)
Jun 14, 2018 0.0350 0.0350 0.0350 0.0350 340,000 +0.00(+0.00%)
Jun 13, 2018 0.0350 0.0350 0.0350 0.0350 13,500 +0.01(+16.67%)
Jun 12, 2018 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Jun 11, 2018 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Jun 08, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 07, 2018 0.0350 0.0350 0.0350 0.0350 86,000 +0.00(+0.00%)
Jun 06, 2018 0.0350 0.0400 0.0350 0.0350 216,000 +0.00(+0.00%)
Jun 05, 2018 0.0350 0.0350 0.0350 0.0350 65,500 +0.00(+0.00%)
Jun 04, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jun 01, 2018 0.0350 0.0350 0.0300 0.0350 301,880 +0.00(+0.00%)
May 31, 2018 0.0400 0.0400 0.0350 0.0350 22,500 -0.00(-12.50%)
May 30, 2018 0.0400 0.0400 0.0400 0.0400 7,500 +0.00(+0.00%)
May 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 24, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
May 23, 2018 0.0450 0.0450 0.0400 0.0400 496,500 +0.00(+0.00%)
May 22, 2018 0.0400 0.0400 0.0400 0.0400 53,500 +0.00(+0.00%)
May 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
May 16, 2018 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
May 15, 2018 0.0400 0.0400 0.0350 0.0400 508,500 +0.00(+0.00%)
May 14, 2018 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+0.00%)
May 11, 2018 0.0450 0.0450 0.0400 0.0400 52,200 +0.00(+0.00%)
May 10, 2018 0.0400 0.0400 0.0400 0.0400 175,724 +0.00(+0.00%)
May 09, 2018 0.0450 0.0450 0.0400 0.0400 138,660 +0.00(+0.00%)
May 08, 2018 0.0400 0.0400 0.0400 0.0400 8,245 +0.00(+0.00%)
May 07, 2018 0.0450 0.0450 0.0400 0.0400 28,042 -0.00(-11.11%)
May 04, 2018 0.0400 0.0450 0.0400 0.0450 16,000 +0.00(+0.00%)
May 03, 2018 0.0450 0.0450 0.0450 0.0450 178,000 +0.00(+0.00%)
May 02, 2018 0.0450 0.0450 0.0450 0.0450 101,000 +0.00(+0.00%)
May 01, 2018 0.0450 0.0450 0.0450 0.0450 84,895 -0.01(-10.00%)
Apr 30, 2018 0.0450 0.0500 0.0450 0.0500 393,500 +0.01(+11.11%)
Apr 27, 2018 0.0500 0.0500 0.0450 0.0450 179,395 +0.00(+0.00%)
Apr 26, 2018 0.0450 0.0450 0.0450 0.0450 849,830 -0.01(-10.00%)
Apr 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2018 0.0500 0.0500 0.0450 0.0500 112,500 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0.0500 200,900 +0.00(+0.00%)
Apr 19, 2018 0.0550 0.0550 0.0500 0.0500 117,700 +0.00(+0.00%)
Apr 18, 2018 0.0450 0.0500 0.0450 0.0500 177,000 +0.00(+0.00%)
Apr 17, 2018 0.0500 0.0500 0.0500 0.0500 227,709 +0.00(+0.00%)
Apr 16, 2018 0.0500 0.0500 0.0450 0.0500 118,895 +0.00(+0.00%)
Apr 13, 2018 0.0550 0.0550 0.0450 0.0500 434,500 -0.00(-9.09%)
Apr 12, 2018 0.0550 0.0550 0.0500 0.0550 913,021 +0.00(+0.00%)
Apr 11, 2018 0.0500 0.0600 0.0450 0.0550 5,618,100 +0.01(+37.50%)
Apr 10, 2018 0.0450 0.0450 0.0400 0.0400 614,666 -0.00(-11.11%)
Apr 09, 2018 0.0450 0.0450 0.0450 0.0450 260,400 +0.00(+0.00%)
Apr 06, 2018 0.0500 0.0500 0.0400 0.0450 933,137 -0.01(-10.00%)
Apr 05, 2018 0.0450 0.0500 0.0400 0.0500 1,457,555 +0.01(+11.11%)
Apr 04, 2018 0.0450 0.0450 0.0450 0.0450 52,000 +0.00(+0.00%)
Apr 03, 2018 0.0450 0.0450 0.0450 0.0450 216,000 +0.00(+12.50%)
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.