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 (%)
Jul 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 30, 2020 0.0750 0.0750 0.0750 0.0750 67,155 +0.00(+0.00%)
Jul 29, 2020 0.0850 0.0850 0.0700 0.0750 55,000 -0.01(-11.76%)
Jul 27, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jul 24, 2020 0.0700 0.0950 0.0650 0.0950 246,000 +0.03(+46.15%)
Jul 23, 2020 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0650 0.0600 0.0650 200,000 +0.01(+8.33%)
Jul 21, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 16, 2020 0.0700 0.0700 0.0600 0.0600 297,000 -0.01(-14.29%)
Jul 15, 2020 0.0750 0.0750 0.0700 0.0700 55,000 -0.00(-6.67%)
Jul 14, 2020 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 13, 2020 0.0750 0.0750 0.0750 0.0750 9,132 -0.01(-6.25%)
Jul 10, 2020 0.0800 0.0800 0.0800 0.0800 38,000 -0.01(-5.88%)
Jul 09, 2020 0.0850 0.0850 0.0800 0.0850 153,250 +0.01(+6.25%)
Jul 08, 2020 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Jul 07, 2020 0.0700 0.0800 0.0700 0.0800 155,539 +0.01(+23.08%)
Jul 06, 2020 0.0700 0.0700 0.0650 0.0650 79,000 -0.01(-7.14%)
Jul 03, 2020 0.0600 0.0750 0.0600 0.0700 488,143 +0.02(+27.27%)
Jul 02, 2020 0.0550 0.0550 0.0550 0.0550 542,500 +0.00(+10.00%)
Jun 30, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 25, 2020 0.0500 0.0550 0.0500 0.0550 92,000 +0.01(+22.22%)
Jun 24, 2020 0.0500 0.0500 0.0450 0.0450 28,000 +0.00(+0.00%)
Jun 23, 2020 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Jun 22, 2020 0.0450 0.0450 0.0450 0.0450 104,000 -0.01(-10.00%)
Jun 19, 2020 0.0450 0.0500 0.0450 0.0500 70,000 +0.01(+11.11%)
Jun 18, 2020 0.0450 0.0450 0.0450 0.0450 61,500 +0.00(+0.00%)
Jun 17, 2020 0.0450 0.0450 0.0400 0.0450 498,018 -0.01(-10.00%)
Jun 16, 2020 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jun 11, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 10, 2020 0.0500 0.0500 0.0500 0.0500 27,007 +0.01(+11.11%)
Jun 08, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 05, 2020 0.0450 0.0450 0.0450 296 +0.00(+0.00%)
Jun 04, 2020 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Jun 03, 2020 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Jun 02, 2020 0.0450 0.0450 0.0450 0.0450 53,178 -0.01(-10.00%)
Jun 01, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 28, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 26, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 25, 2020 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
May 22, 2020 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
May 21, 2020 0.0450 0.0450 0.0450 0.0450 104,000 -0.01(-10.00%)
May 13, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 12, 2020 0.0550 0.0550 0.0550 0.0550 56,922 +0.00(+0.00%)
May 11, 2020 0.0450 0.0550 0.0450 0.0550 211,000 +0.00(+10.00%)
May 08, 2020 0.0500 0.0500 0.0500 0.0500 20,999 +0.01(+11.11%)
May 07, 2020 0.0450 0.0450 0.0450 0.0450 1,053 -0.01(-10.00%)
May 06, 2020 0.0550 0.0550 0.0500 0.0500 102,000 +0.00(+0.00%)
May 05, 2020 0.0400 0.0500 0.0400 0.0500 408,750 +0.01(+25.00%)
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.