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 30, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 29, 2016 0.0600 0.0850 0.0600 0.0700 476,500 +0.01(+16.67%)
Jun 28, 2016 0.0700 0.0700 0.0600 0.0600 1,259,875 -0.01(-14.29%)
Jun 27, 2016 0.0700 0.0750 0.0700 0.0700 103,000 +0.00(+0.00%)
Jun 24, 2016 0.0700 0.0700 0.0700 0.0700 76,000 -0.00(-6.67%)
Jun 23, 2016 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Jun 22, 2016 0.0800 0.0800 0.0750 0.0750 117,000 -0.01(-6.25%)
Jun 21, 2016 0.0850 0.0850 0.0800 0.0800 110,000 -0.01(-5.88%)
Jun 17, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 16, 2016 0.0900 0.0900 0.0900 0.0900 25,000 +0.01(+12.50%)
Jun 15, 2016 0.0850 0.0900 0.0800 0.0800 58,309 +0.01(+14.29%)
Jun 14, 2016 0.0700 0.0700 0.0700 0.0700 6,250 -0.02(-26.32%)
Jun 09, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 08, 2016 0.0850 0.0950 0.0850 0.0950 25,000 +0.01(+11.76%)
Jun 07, 2016 0.0700 0.0850 0.0700 0.0850 62,500 +0.01(+6.25%)
Jun 06, 2016 0.0800 0.0800 0.0800 0.0800 10,650 +0.00(+0.00%)
Jun 03, 2016 0.0850 0.0850 0.0800 0.0800 38,000 -0.01(-5.88%)
Jun 02, 2016 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
Jun 01, 2016 0.1000 0.1000 0.0950 0.0950 141,000 -0.01(-5.00%)
May 31, 2016 0.1000 0.1050 0.0900 0.1000 174,825 +0.01(+5.26%)
May 30, 2016 0.0900 0.0950 0.0900 0.0950 105,500 +0.02(+35.71%)
May 27, 2016 0.0700 0.0700 0.0700 0.0700 13,500 +0.01(+7.69%)
May 25, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 20, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 19, 2016 0.0700 0.0700 0.0700 0.0700 115,781 +0.00(+0.00%)
May 18, 2016 0.0700 0.0700 0.0700 0.0700 3,125 -0.00(-6.67%)
May 17, 2016 0.0750 0.0750 0.0700 0.0750 57,500 -0.01(-6.25%)
May 10, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 09, 2016 0.0800 0.0900 0.0750 0.0800 95,500 +0.01(+6.67%)
May 06, 2016 0.0800 0.0850 0.0750 0.0750 32,500 -0.01(-11.76%)
May 05, 2016 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
May 04, 2016 0.0800 0.0800 0.0750 0.0800 36,256 -0.01(-15.79%)
May 03, 2016 0.0950 0.0950 0.0950 0.0950 40,000 +0.01(+5.56%)
Apr 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 28, 2016 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Apr 27, 2016 0.0900 0.0900 0.0900 0.0900 20,095 +0.00(+5.88%)
Apr 26, 2016 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Apr 22, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 20, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 19, 2016 0.0850 0.1000 0.0800 0.0900 248,750 -0.01(-14.29%)
Apr 18, 2016 0.1050 0.1050 0.0950 0.1050 230,100 +0.00(+5.00%)
Apr 15, 2016 0.0900 0.1050 0.0900 0.1000 427,891 -0.01(-13.04%)
Apr 14, 2016 0.0950 0.1200 0.0950 0.1150 450,311 +0.03(+27.78%)
Apr 13, 2016 0.0700 0.0900 0.0700 0.0900 645,750 +0.03(+50.00%)
Apr 12, 2016 0.0450 0.0700 0.0450 0.0600 619,500 +0.01(+33.33%)
Apr 08, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 07, 2016 0.0400 0.0400 0.0300 0.0400 1,069,000 -0.01(-20.00%)
Apr 06, 2016 0.0500 0.0500 0.0400 0.0500 187,000 -0.00(-9.09%)
Apr 05, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.01(-15.38%)
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.