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 (%)
Mar 28, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 27, 2013 0.0900 0.1000 0.0900 0.1000 27,000 +0.00(+0.00%)
Mar 26, 2013 0.0850 0.1000 0.0850 0.1000 200,750 +0.01(+11.11%)
Mar 25, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 22, 2013 0.0950 0.0950 0.0900 0.0900 32,000 +0.00(+0.00%)
Mar 21, 2013 0.0800 0.0900 0.0750 0.0900 103,383 +0.01(+20.00%)
Mar 20, 2013 0.0750 0.0750 0.0750 0.0750 625 -0.01(-11.76%)
Mar 19, 2013 0.0850 0.0850 0.0700 0.0850 27,375 +0.00(+0.00%)
Mar 18, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 15, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 14, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 13, 2013 0.0750 0.0850 0.0750 0.0850 35,000 +0.01(+13.33%)
Mar 12, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 11, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 08, 2013 0.0750 0.0750 0.0750 0.0750 156 -0.03(-25.00%)
Mar 07, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 06, 2013 0.0950 0.1000 0.0950 0.1000 10,000 +0.01(+5.26%)
Mar 05, 2013 0.0650 0.0950 0.0650 0.0950 51,400 +0.04(+72.73%)
Mar 04, 2013 0.0700 0.0700 0.0550 0.0550 20,937 -0.02(-21.43%)
Mar 01, 2013 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
Feb 28, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 27, 2013 0.0700 0.0700 0.0700 0.0700 9,000 -0.01(-12.50%)
Feb 26, 2013 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Feb 22, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 21, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 20, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 19, 2013 0.0750 0.0750 0.0750 0.0750 625 -0.01(-6.25%)
Feb 15, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Feb 14, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 13, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 12, 2013 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Feb 11, 2013 0.0850 0.1000 0.0850 0.1000 24,000 +0.01(+11.11%)
Feb 08, 2013 0.0900 0.1000 0.0900 0.0900 61,006 +0.00(+0.00%)
Feb 07, 2013 0.0900 0.0900 0.0900 0.0900 63 +0.00(+0.00%)
Feb 06, 2013 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 04, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 01, 2013 0.1000 0.1000 0.1000 0.1000 61,500 -0.00(-4.76%)
Jan 31, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 30, 2013 0.1050 0.1050 0.1050 0.1050 27,000 +0.02(+31.25%)
Jan 29, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2013 0.0800 0.0800 0.0800 0.0800 562 -0.02(-23.81%)
Jan 25, 2013 0.1000 0.1050 0.1000 0.1050 100,000 +0.00(+5.00%)
Jan 24, 2013 0.0950 0.1000 0.0950 0.1000 27,000 +0.01(+11.11%)
Jan 23, 2013 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Jan 22, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 21, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 18, 2013 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Jan 17, 2013 0.1000 0.1000 0.0950 0.0950 22,500 -0.01(-5.00%)
Jan 16, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 15, 2013 0.1000 0.1000 0.0800 0.1000 25,500 +0.00(+0.00%)
Jan 14, 2013 0.1050 0.1050 0.1000 0.1000 2,515 -0.01(-9.09%)
Jan 11, 2013 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+4.76%)
Jan 10, 2013 0.1050 0.1300 0.1050 0.1050 108,875 +0.00(+5.00%)
Jan 09, 2013 0.1000 0.1050 0.0900 0.1000 92,000 -0.00(-4.76%)
Jan 08, 2013 0.1000 0.1050 0.1000 0.1050 15,000 +0.03(+40.00%)
Jan 07, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 04, 2013 0.1000 0.1000 0.0750 0.0750 93 -0.03(-28.57%)
Jan 03, 2013 0.1050 0.1050 0.1050 0 +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.