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 )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 29, 2022 0.0700 0 +0.01(+7.69%)
Jul 28, 2022 0.0600 0.0650 0.0600 0.0650 180,000 +0.01(+8.33%)
Jul 27, 2022 0.0600 0.0600 0.0600 0.0600 150,000 +0.00(+0.00%)
Jul 26, 2022 0.0700 0.0700 0.0600 0.0600 612,000 -0.01(-20.00%)
Jul 25, 2022 0.0800 0.0800 0.0750 0.0750 73,500 -0.01(-6.25%)
Jul 22, 2022 0.0700 0.0800 0.0700 0.0800 680,766 +0.01(+14.29%)
Jul 21, 2022 0.0650 0.0700 0.0650 0.0700 152,000 +0.01(+16.67%)
Jul 20, 2022 0.0600 0.0600 0.0600 0.0600 238,500 +0.00(+0.00%)
Jul 19, 2022 0.0650 0.0650 0.0600 0.0600 237,385 -0.01(-14.29%)
Jul 18, 2022 0.0750 0.0750 0.0700 0.0700 163,000 +0.01(+7.69%)
Jul 15, 2022 0.0600 0.0700 0.0600 0.0650 242,000 +0.01(+8.33%)
Jul 14, 2022 0.0650 0.0650 0.0600 0.0600 252,409 +0.00(+0.00%)
Jul 13, 2022 0.0600 0.0650 0.0600 0.0600 218,000 -0.01(-7.69%)
Jul 12, 2022 0.0700 0.0700 0.0600 0.0650 207,275 -0.01(-7.14%)
Jul 11, 2022 0.0650 0.0700 0.0650 0.0700 143,000 +0.01(+7.69%)
Jul 08, 2022 0.0650 0.0650 0.0650 0.0650 25,147 +0.01(+8.33%)
Jul 07, 2022 0.0700 0.0700 0.0600 0.0600 350,650 -0.01(-20.00%)
Jul 06, 2022 0.0750 0.0800 0.0750 0.0750 135,650 +0.00(+7.14%)
Jul 05, 2022 0.0700 0.0800 0.0650 0.0700 460,324 -0.00(-6.67%)
Jul 04, 2022 0.0800 0.0800 0.0750 0.0750 88,850 +0.00(+0.00%)
Jun 30, 2022 0.0750 0 -0.01(-6.25%)
Jun 29, 2022 0.0750 0.0800 0.0700 0.0800 333,000 +0.01(+6.67%)
Jun 28, 2022 0.0650 0.0800 0.0650 0.0750 97,000 +0.00(+7.14%)
Jun 27, 2022 0.0750 0.0750 0.0700 0.0700 141,535 -0.01(-12.50%)
Jun 24, 2022 0.0750 0.0800 0.0750 0.0800 61,100 +0.00(+0.00%)
Jun 23, 2022 0.0750 0.0800 0.0750 0.0800 254,000 +0.01(+6.67%)
Jun 22, 2022 0.0800 0.0850 0.0650 0.0750 383,131 -0.01(-6.25%)
Jun 21, 2022 0.0850 0.0850 0.0750 0.0800 156,079 -0.01(-5.88%)
Jun 20, 2022 0.0900 0.0950 0.0800 0.0850 396,840 -0.00(-5.56%)
Jun 17, 2022 0.0700 0.0900 0.0700 0.0900 691,200 +0.01(+20.00%)
Jun 15, 2022 0.0750 0 +0.00(+0.00%)
Jun 14, 2022 0.0650 0.0750 0.0650 0.0750 64,750 +0.01(+15.38%)
Jun 13, 2022 0.0850 0.0850 0.0650 0.0650 40,325 -0.02(-23.53%)
Jun 10, 2022 0.0600 0.0900 0.0600 0.0850 614,131 +0.03(+41.67%)
Jun 09, 2022 0.0650 0.0650 0.0600 0.0600 173,181 -0.01(-7.69%)
Jun 06, 2022 0.0650 0 +0.00(+0.00%)
Jun 03, 2022 0.0600 0.0650 0.0600 0.0650 167,000 +0.01(+18.18%)
Jun 02, 2022 0.0750 0.0750 0.0550 0.0550 364,253 -0.02(-26.67%)
Jun 01, 2022 0.0750 0.0750 0.0750 0.0750 163,495 +0.00(+0.00%)
May 31, 2022 0.0750 0.0750 0.0750 0.0750 30,014 +0.00(+0.00%)
May 27, 2022 0.0750 0 +0.01(+15.38%)
May 26, 2022 0.0600 0.0700 0.0600 0.0650 83,400 +0.00(+0.00%)
May 25, 2022 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
May 24, 2022 0.0600 0.0650 0.0600 0.0650 65,020 +0.00(+0.00%)
May 20, 2022 0.0650 0 +0.00(+0.00%)
May 19, 2022 0.0650 0.0650 0.0600 0.0650 269,000 +0.01(+8.33%)
May 18, 2022 0.0600 0.0600 0.0600 0.0600 2,506 +0.00(+0.00%)
May 17, 2022 0.0600 0.0600 0.0600 0.0600 5,100 +0.00(+9.09%)
May 16, 2022 0.0600 0.0600 0.0550 0.0550 28,201 -0.00(-8.33%)
May 13, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
May 12, 2022 0.0550 0.0550 0.0550 0.0550 14,010 -0.00(-8.33%)
May 11, 2022 0.0600 0.0600 0.0600 0.0600 211,000 -0.01(-7.69%)
May 10, 2022 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
May 09, 2022 0.0750 0.0750 0.0700 0.0700 203,685 -0.00(-6.67%)
May 06, 2022 0.0750 0.0750 0.0750 0.0750 40,250 +0.00(+0.00%)
May 05, 2022 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
May 04, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +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.