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 30, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 29, 2021 0.0550 0.0600 0.0550 0.0600 365,000 +0.00(+9.09%)
Jul 28, 2021 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Jul 27, 2021 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Jul 23, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 22, 2021 0.0500 0.0500 0.0500 0.0500 198,000 -0.00(-9.09%)
Jul 21, 2021 0.0500 0.0550 0.0500 0.0550 100,000 +0.00(+10.00%)
Jul 20, 2021 0.0500 0.0500 0.0500 0.0500 310,000 +0.00(+0.00%)
Jul 19, 2021 0.0550 0.0550 0.0500 0.0500 51,000 -0.00(-9.09%)
Jul 16, 2021 0.0600 0.0600 0.0550 0.0550 92,800 +0.00(+0.00%)
Jul 15, 2021 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Jul 14, 2021 0.0550 0.0550 0.0550 0.0550 70,000 -0.00(-8.33%)
Jul 13, 2021 0.0550 0.0600 0.0550 0.0600 18,000 +0.00(+0.00%)
Jul 12, 2021 0.0550 0.0600 0.0550 0.0600 13,000 +0.00(+0.00%)
Jul 06, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 05, 2021 0.0550 0.0550 0.0550 0.0550 70,000 -0.00(-8.33%)
Jul 02, 2021 0.0550 0.0600 0.0550 0.0600 32,500 +0.00(+0.00%)
Jun 29, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 28, 2021 0.0550 0.0550 0.0550 0.0550 152,000 +0.00(+0.00%)
Jun 25, 2021 0.0550 0.0550 0.0550 0.0550 55,000 -0.00(-8.33%)
Jun 23, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 21, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 18, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jun 17, 2021 0.0600 0.0600 0.0600 0.0600 58,000 +0.00(+0.00%)
Jun 16, 2021 0.0600 0.0600 0.0600 0.0600 144,000 -0.01(-7.69%)
Jun 15, 2021 0.0650 0.0650 0.0650 0.0650 7,500 +0.01(+8.33%)
Jun 11, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 10, 2021 0.0600 0.0600 0.0600 0.0600 62,000 -0.01(-7.69%)
Jun 09, 2021 0.0650 0.0650 0.0650 0.0650 50,625 +0.01(+8.33%)
Jun 08, 2021 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Jun 07, 2021 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Jun 04, 2021 0.0650 0.0650 0.0650 0.0650 43,625 -0.01(-7.14%)
Jun 03, 2021 7.000 0.0700 0.0700 0.0700 521,300 +0.00(+0.00%)
Jun 01, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 31, 2021 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
May 28, 2021 0.0650 0.0650 0.0650 0.0650 94,628 +0.00(+0.00%)
May 27, 2021 0.0600 0.0650 0.0600 0.0650 493,807 +0.01(+18.18%)
May 25, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 21, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 20, 2021 0.0550 0.0600 0.0550 0.0550 441,000 -0.00(-8.33%)
May 19, 2021 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+0.00%)
May 18, 2021 0.0600 0.0600 0.0600 0.0600 10,503 +0.00(+0.00%)
May 14, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 12, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 10, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 07, 2021 0.0650 0.0650 0.0650 0.0650 195,000 +0.01(+8.33%)
May 05, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 04, 2021 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+0.00%)
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.