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 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 16, 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 (%)
Oct 31, 2019 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Oct 30, 2019 0.0450 0.0450 0.0400 0.0400 156,384 -0.00(-11.11%)
Oct 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 23, 2019 0.0550 0.0550 0.0550 0.0550 2,678 +0.00(+0.00%)
Oct 22, 2019 0.0550 0.0550 0.0550 0.0550 9,300 +0.00(+0.00%)
Oct 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Oct 16, 2019 0.0550 0.0550 0.0500 0.0500 118,011 -0.01(-16.67%)
Oct 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2019 0.0550 0.0600 0.0550 0.0600 3,000 +0.00(+9.09%)
Oct 08, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 07, 2019 0.0550 0.0550 0.0550 0.0550 18,750 -0.00(-8.33%)
Oct 04, 2019 0.0650 0.0650 0.0600 0.0600 86,940 -0.01(-7.69%)
Oct 03, 2019 0.0650 0.0650 0.0650 0.0650 10,110 -0.01(-7.14%)
Oct 02, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Oct 01, 2019 0.0700 0.0700 0.0700 0.0700 1,800 +0.00(+0.00%)
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%)
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.