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: 3:41 PM EDT, May 17, 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 (%)
Feb 29, 2012 0.1300 0.1450 0.1300 0.1450 60,125 +0.01(+11.54%)
Feb 28, 2012 0.1300 0.1300 0.1300 0.1300 250 +0.00(+0.00%)
Feb 27, 2012 0.1400 0.1400 0.1300 0.1300 19,500 -0.02(-13.33%)
Feb 24, 2012 0.1300 0.1500 0.1300 0.1500 28,375 +0.01(+11.11%)
Feb 23, 2012 0.1350 0.1350 0.1350 0.1350 4,312 +0.00(+0.00%)
Feb 22, 2012 0.1400 0.1400 0.1350 0.1350 21,312 -0.02(-12.90%)
Feb 21, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 17, 2012 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 16, 2012 0.1400 0.1500 0.1400 0.1500 38,500 +0.01(+7.14%)
Feb 15, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 14, 2012 0.1350 0.1400 0.1350 0.1400 8,250 +0.00(+0.00%)
Feb 13, 2012 0.1300 0.1450 0.1300 0.1400 12,525 +0.02(+12.00%)
Feb 10, 2012 0.1300 0.1300 0.1250 0.1250 12,125 -0.02(-10.71%)
Feb 09, 2012 0.1350 0.1400 0.1250 0.1400 18,000 +0.01(+3.70%)
Feb 08, 2012 0.1250 0.1350 0.1250 0.1350 23,562 +0.02(+12.50%)
Feb 07, 2012 0.1200 0.1200 0.1200 0.1200 9 +0.00(+0.00%)
Feb 06, 2012 0.1250 0.1250 0.1200 0.1200 13,375 -0.01(-7.69%)
Feb 03, 2012 0.1100 0.1300 0.1100 0.1300 10,537 +0.02(+18.18%)
Feb 02, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 01, 2012 0.1200 0.1250 0.1100 0.1100 24,865 -0.01(-4.35%)
Jan 31, 2012 0.1200 0.1200 0.1100 0.1150 32,268 +0.00(+0.00%)
Jan 30, 2012 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 27, 2012 0.1150 0.1150 0.1150 0.1150 3,312 -0.00(-4.17%)
Jan 26, 2012 0.1200 0.1200 0.1200 0.1200 6,375 +0.00(+4.35%)
Jan 25, 2012 0.1150 0.1150 0.1150 0.1150 3,125 +0.00(+0.00%)
Jan 24, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 23, 2012 0.1150 0.1150 0.1150 0.1150 9,247 +0.01(+4.55%)
Jan 20, 2012 0.1150 0.1150 0.1100 0.1100 59,250 -0.01(-4.35%)
Jan 19, 2012 0.1200 0.1200 0.1150 0.1150 28,000 -0.01(-8.00%)
Jan 18, 2012 0.1200 0.1250 0.1200 0.1250 10,708 -0.01(-3.85%)
Jan 17, 2012 0.1200 0.1300 0.1200 0.1300 1,500 +0.01(+4.00%)
Jan 16, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 13, 2012 0.1200 0.1250 0.1200 0.1250 24,000 +0.01(+4.17%)
Jan 12, 2012 0.1100 0.1200 0.1100 0.1200 19,023 +0.00(+4.35%)
Jan 11, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 10, 2012 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jan 09, 2012 0.1150 0.1150 0.1150 0.1150 1,250 +0.01(+4.55%)
Jan 06, 2012 0.1100 0.1100 0.1100 0.1100 3,500 -0.01(-12.00%)
Jan 05, 2012 0.1250 0.1250 0.1250 0.1250 175 +0.01(+4.17%)
Jan 04, 2012 0.1150 0.1200 0.1150 0.1200 21,011 +0.01(+14.29%)
Dec 30, 2011 0.1050 0.1050 0.1050 0.1050 46 -0.01(-4.55%)
Dec 29, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 28, 2011 0.1100 0.1100 0.1100 0.1100 10,039 +0.00(+0.00%)
Dec 23, 2011 0.1000 0.1100 0.1100 0.1100 57,500 +0.01(+10.00%)
Dec 21, 2011 0.1050 0.1050 0.1000 0.1000 6,281 -0.00(-4.76%)
Dec 20, 2011 0.1100 0.1100 0.1000 0.1050 58,187 -0.01(-4.55%)
Dec 19, 2011 0.1100 0.1100 0.1100 0.1100 23,031 +0.00(+0.00%)
Dec 16, 2011 0.1050 0.1100 0.1000 0.1100 41,937 +0.01(+4.76%)
Dec 15, 2011 0.1050 0.1050 0.1050 0.1050 18,000 -0.01(-4.55%)
Dec 14, 2011 0.1150 0.1150 0.1100 0.1100 29,000 -0.01(-12.00%)
Dec 13, 2011 0.1200 0.1250 0.1200 0.1250 3,688 +0.01(+8.70%)
Dec 12, 2011 0.1150 0.1150 0.1150 0.1150 13,000 +0.01(+4.55%)
Dec 09, 2011 0.1000 0.1100 0.1000 0.1100 10,000 +0.00(+0.00%)
Dec 08, 2011 0.1200 0.1200 0.1100 0.1100 26,500 -0.01(-12.00%)
Dec 07, 2011 0.1150 0.1250 0.1150 0.1250 11,125 +0.01(+13.64%)
Dec 06, 2011 0.1100 0.1100 0.1100 0.1100 1 -0.03(-18.52%)
Dec 05, 2011 0.1400 0.1450 0.1350 0.1350 34,875 +0.01(+3.85%)
Dec 02, 2011 0.1300 0.1300 0.1300 0.1300 760 +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.