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 (%)
Sep 30, 2019 0.0750 0.0750 0.0650 0.0700 144,043 -0.01(-12.50%)
Sep 27, 2019 0.0800 0.0850 0.0800 0.0800 128,821 -0.01(-5.88%)
Sep 25, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 24, 2019 0.0850 0.0850 0.0800 0.0800 56,250 -0.01(-11.11%)
Sep 23, 2019 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Sep 20, 2019 0.0850 0.0900 0.0850 0.0900 133,000 +0.01(+12.50%)
Sep 19, 2019 0.0800 0.0800 0.0800 0.0800 5,125 +0.00(+0.00%)
Sep 18, 2019 0.0800 0.0800 0.0800 0.0800 10,250 +0.00(+0.00%)
Sep 17, 2019 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Sep 16, 2019 0.0900 0.0900 0.0800 0.0800 48,000 -0.01(-5.88%)
Sep 13, 2019 0.0800 0.0850 0.0800 0.0850 81,000 +0.01(+21.43%)
Sep 12, 2019 0.0700 0.0700 0.0700 0.0700 4,625 -0.01(-12.50%)
Sep 11, 2019 0.0650 0.0800 0.0650 0.0800 70,000 +0.01(+23.08%)
Sep 10, 2019 0.0600 0.0650 0.0550 0.0650 209,875 +0.01(+8.33%)
Sep 09, 2019 0.0650 0.0650 0.0600 0.0600 82,000 +0.00(+0.00%)
Sep 06, 2019 0.0700 0.0750 0.0600 0.0600 193,375 -0.01(-7.69%)
Sep 05, 2019 0.0600 0.0650 0.0600 0.0650 51,000 +0.01(+8.33%)
Sep 04, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Sep 03, 2019 0.0550 0.0550 0.0550 0.0550 92,875 +0.00(+0.00%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 29, 2019 0.0600 0.0600 0.0600 125 +0.00(+0.00%)
Aug 28, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Aug 27, 2019 0.0550 0.0550 0.0550 0.0550 20,125 +0.00(+0.00%)
Aug 26, 2019 0.0550 0.0550 0.0550 0.0550 3,125 +0.00(+10.00%)
Aug 23, 2019 0.0550 0.0550 0.0500 0.0500 83,999 -0.01(-16.67%)
Aug 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 19, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 15, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 14, 2019 0.0650 0.0650 0.0600 0.0600 116,000 -0.01(-7.69%)
Aug 12, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 09, 2019 0.0750 0.0750 0.0650 0.0650 62,250 -0.01(-13.33%)
Aug 08, 2019 0.0750 0.0750 0.0750 250 +0.00(+0.00%)
Aug 07, 2019 0.0750 0.0750 0.0750 0.0750 5,750 -0.01(-6.25%)
Aug 06, 2019 0.0800 0.0850 0.0800 0.0800 75,750 -0.01(-5.88%)
Aug 02, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 01, 2019 0.0750 0.0800 0.0750 0.0800 104,563 +0.00(+0.00%)
Jul 31, 2019 0.0800 0.0800 0.0800 750 +0.00(+0.00%)
Jul 30, 2019 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+14.29%)
Jul 29, 2019 0.0700 0.0700 0.0700 0.0700 4,450 +0.00(+0.00%)
Jul 26, 2019 0.0800 0.0800 0.0700 0.0700 43,060 +0.00(+0.00%)
Jul 25, 2019 0.0700 0.0700 0.0700 510 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 22, 2019 0.0750 0.0750 0.0750 0.0750 30,500 +0.00(+0.00%)
Jul 18, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 17, 2019 0.0800 0.0800 0.0800 9 +0.00(+0.00%)
Jul 16, 2019 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Jul 15, 2019 0.0800 0.0800 0.0800 0.0800 3,750 +0.00(+0.00%)
Jul 12, 2019 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Jul 10, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 09, 2019 0.0800 0.0850 0.0800 0.0850 50,000 +0.01(+6.25%)
Jul 08, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jul 05, 2019 0.0850 0.0850 0.0800 0.0800 50,000 +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.