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: 2:26 PM EDT, Jun 4, 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, 2020 0.0600 0.0600 0.0600 0.0600 87,000 -0.01(-7.69%)
Sep 29, 2020 0.0650 0.0650 0.0650 0.0650 51,000 +0.00(+0.00%)
Sep 28, 2020 0.0650 0.0650 0.0650 0.0650 35,937 +0.01(+8.33%)
Sep 25, 2020 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Sep 24, 2020 0.0650 0.0650 0.0650 0.0650 36,554 +0.00(+0.00%)
Sep 23, 2020 0.0650 0.0650 0.0600 0.0650 41,000 +0.00(+0.00%)
Sep 22, 2020 0.0650 0.0650 0.0650 0.0650 36,000 +0.01(+8.33%)
Sep 21, 2020 0.0600 0.0600 0.0600 0.0600 10,750 +0.00(+0.00%)
Sep 18, 2020 0.0650 0.0650 0.0600 0.0600 55,000 +0.00(+0.00%)
Sep 17, 2020 0.0600 0.0600 0.0600 0.0600 77,750 +0.00(+0.00%)
Sep 16, 2020 0.0600 0.0650 0.0600 0.0600 361,500 -0.01(-7.69%)
Sep 15, 2020 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Sep 11, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 10, 2020 0.0650 0.0650 0.0650 0.0650 67,000 +0.00(+0.00%)
Sep 09, 2020 0.0650 0.0650 0.0600 0.0650 102,007 +0.01(+8.33%)
Sep 08, 2020 0.0600 0.0600 0.0600 0.0600 166,000 +0.01(+20.00%)
Sep 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2020 0.0600 0.0600 0.0500 0.0500 856,400 -0.01(-16.67%)
Sep 02, 2020 0.0700 0.0700 0.0600 0.0600 273,000 -0.01(-14.29%)
Sep 01, 2020 0.0750 0.0750 0.0700 0.0700 41,999 +0.00(+0.00%)
Aug 31, 2020 0.0800 0.0800 0.0700 0.0700 122,700 -0.01(-12.50%)
Aug 28, 2020 0.0800 0.0800 0.0800 0.0800 57,000 +0.01(+6.67%)
Aug 27, 2020 0.0800 0.0800 0.0750 0.0750 108,000 -0.01(-11.76%)
Aug 26, 2020 0.0900 0.0900 0.0850 0.0850 112,250 -0.00(-5.56%)
Aug 25, 2020 0.0850 0.0900 0.0850 0.0900 18,000 +0.00(+5.88%)
Aug 24, 2020 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Aug 21, 2020 0.0850 0.0900 0.0850 0.0850 87,500 +0.01(+6.25%)
Aug 20, 2020 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Aug 19, 2020 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Aug 18, 2020 0.0800 0.0850 0.0800 0.0850 18,968 +0.00(+0.00%)
Aug 17, 2020 0.0850 0.0850 0.0850 0.0850 58,000 +0.01(+6.25%)
Aug 14, 2020 0.0800 0.0800 0.0800 0.0800 6,625 +0.00(+0.00%)
Aug 13, 2020 0.0750 0.0850 0.0750 0.0800 9,375 -0.01(-11.11%)
Aug 11, 2020 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 10, 2020 0.0750 0.0750 0.0750 0.0750 31,000 -0.01(-11.76%)
Aug 07, 2020 0.0750 0.0850 0.0750 0.0850 4,500 +0.01(+6.25%)
Aug 06, 2020 0.0850 0.0850 0.0750 0.0800 122,125 +0.00(+0.00%)
Aug 05, 2020 0.0900 0.0900 0.0800 0.0800 28,000 -0.01(-5.88%)
Aug 04, 2020 0.0850 0.0900 0.0800 0.0850 101,358 +0.01(+13.33%)
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%)
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.