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

(CSE: BBR )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, May 30, 2022 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 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 30, 2020 0.0700 0.0700 0.0650 0.0650 856,091 -0.01(-7.14%)
Jul 29, 2020 0.0800 0.0800 0.0650 0.0700 1,678,500 -0.01(-12.50%)
Jul 28, 2020 0.0800 0.0850 0.0800 0.0800 854,500 +0.00(+0.00%)
Jul 27, 2020 0.0950 0.0950 0.0750 0.0800 1,374,950 -0.01(-15.79%)
Jul 24, 2020 0.1000 0.1000 0.0900 0.0950 503,389 -0.01(-5.00%)
Jul 23, 2020 0.0950 0.1000 0.0950 0.1000 556,500 +0.01(+11.11%)
Jul 22, 2020 0.1000 0.1000 0.0900 0.0900 5,174,813 +0.00(+0.00%)
Jul 21, 2020 0.0800 0.0900 0.0750 0.0900 1,889,500 +0.01(+12.50%)
Jul 20, 2020 0.0950 0.1050 0.0750 0.0800 8,375,714 -0.01(-11.11%)
Jul 17, 2020 0.0850 0.0900 0.0800 0.0900 1,648,033 +0.00(+0.00%)
Jul 16, 2020 0.0900 0.0900 0.0850 0.0900 80,000 +0.00(+0.00%)
Jul 15, 2020 0.0900 0.0900 0.0850 0.0900 904,000 -0.01(-5.26%)
Jul 14, 2020 0.0850 0.0950 0.0800 0.0950 3,168,500 +0.01(+18.75%)
Jul 13, 2020 0.0750 0.0800 0.0750 0.0800 740,500 +0.00(+0.00%)
Jul 10, 2020 0.0800 0.0800 0.0700 0.0800 389,510 +0.00(+0.00%)
Jul 09, 2020 0.0900 0.0900 0.0700 0.0800 1,707,733 -0.01(-11.11%)
Jul 08, 2020 0.0700 0.0950 0.0700 0.0900 1,553,950 +0.02(+28.57%)
Jul 07, 2020 0.0650 0.0700 0.0650 0.0700 816,999 +0.01(+16.67%)
Jul 06, 2020 0.0700 0.0700 0.0600 0.0600 487,000 -0.01(-7.69%)
Jul 03, 2020 0.0700 0.0700 0.0650 0.0650 68,411 +0.00(+0.00%)
Jul 02, 2020 0.0700 0.0700 0.0600 0.0650 970,492 +0.00(+0.00%)
Jun 30, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 29, 2020 0.0650 0.0700 0.0600 0.0650 1,062,400 +0.01(+8.33%)
Jun 26, 2020 0.0650 0.0750 0.0600 0.0600 608,500 -0.01(-14.29%)
Jun 25, 2020 0.0600 0.0700 0.0550 0.0700 802,165 +0.01(+7.69%)
Jun 24, 2020 0.0650 0.0650 0.0600 0.0650 62,000 +0.00(+0.00%)
Jun 23, 2020 0.0700 0.0700 0.0600 0.0650 198,001 -0.01(-7.14%)
Jun 22, 2020 0.0700 0.0700 0.0700 0.0700 5,715 +0.01(+7.69%)
Jun 19, 2020 0.0650 0.0650 0.0650 0.0650 299,000 -0.01(-7.14%)
Jun 18, 2020 0.0750 0.0750 0.0700 0.0700 283,000 +0.00(+0.00%)
Jun 17, 2020 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Jun 16, 2020 0.0850 0.0850 0.0550 0.0700 989,327 -0.02(-22.22%)
Jun 15, 2020 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Jun 12, 2020 0.0850 0.0850 0.0850 0.0850 60,000 +0.00(+0.00%)
Jun 11, 2020 0.0900 0.0900 0.0800 0.0850 360,999 -0.00(-5.56%)
Jun 10, 2020 0.1000 0.1000 0.0850 0.0900 362,900 -0.01(-10.00%)
Jun 09, 2020 0.0950 0.1000 0.0900 0.1000 304,500 +0.01(+17.65%)
Jun 08, 2020 0.0950 0.0950 0.0850 0.0850 139,444 -0.01(-10.53%)
Jun 05, 2020 0.1000 0.1000 0.0900 0.0950 110,000 +0.00(+0.00%)
Jun 04, 2020 0.1000 0.1000 0.0950 0.0950 167,000 -0.01(-9.52%)
Jun 03, 2020 0.0950 0.1050 0.0950 0.1050 100,500 +0.00(+5.00%)
Jun 02, 2020 0.1050 0.1050 0.0950 0.1000 98,190 +0.00(+0.00%)
Jun 01, 2020 0.1200 0.1200 0.1000 0.1000 291,675 -0.01(-9.09%)
May 29, 2020 0.1000 0.1200 0.1000 0.1100 135,000 +0.01(+10.00%)
May 28, 2020 0.1000 0.1000 0.0900 0.1000 462,700 +0.01(+5.26%)
May 27, 2020 0.1200 0.1200 0.0950 0.0950 1,206,881 -0.02(-17.39%)
May 26, 2020 0.1500 0.1500 0.1150 0.1150 1,114,500 -0.04(-28.12%)
May 25, 2020 0.1600 0.1600 0.1400 0.1600 310,902 +0.01(+3.23%)
May 22, 2020 0.1400 0.1550 0.1300 0.1550 780,942 +0.02(+19.23%)
May 21, 2020 0.1100 0.1450 0.1050 0.1300 1,405,625 +0.02(+18.18%)
May 20, 2020 0.0900 0.1100 0.0850 0.1100 995,772 +0.02(+22.22%)
May 19, 2020 0.1000 0.1000 0.0850 0.0900 526,700 -0.01(-14.29%)
May 15, 2020 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
May 14, 2020 0.0850 0.1000 0.0850 0.0900 405,350 +0.00(+5.88%)
May 13, 2020 0.0900 0.0900 0.0800 0.0850 204,500 -0.00(-5.56%)
May 12, 2020 0.0900 0.0900 0.0850 0.0900 234,850 +0.00(+5.88%)
May 11, 2020 0.0900 0.0900 0.0850 0.0850 113,000 -0.01(-10.53%)
May 08, 2020 0.0900 0.1100 0.0900 0.0950 1,055,600 +0.01(+5.56%)
May 07, 2020 0.0850 0.0900 0.0850 0.0900 85,000 -0.01(-5.26%)
May 06, 2020 0.0900 0.0950 0.0800 0.0950 464,500 +0.01(+5.56%)
May 05, 2020 0.1000 0.1000 0.0850 0.0900 349,000 -0.02(-18.18%)
May 04, 2020 0.1200 0.1200 0.1050 0.1100 88,500 -0.01(-8.33%)
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.