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 (%)
Apr 30, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 27, 2012 0.1250 0.1250 0.1200 0.1200 25,000 -0.03(-20.00%)
Apr 26, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 25, 2012 0.1400 0.1500 0.1400 0.1500 5,000 +0.01(+7.14%)
Apr 24, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 23, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 20, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 19, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 18, 2012 0.1400 0.1400 0.1400 0.1400 23,015 -0.02(-12.50%)
Apr 17, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 16, 2012 0.1600 0.1600 0.1600 0.1600 1,003 +0.02(+14.29%)
Apr 13, 2012 0.1650 0.1650 0.1400 0.1400 7,600 -0.03(-20.00%)
Apr 12, 2012 0.1750 0.1750 0.1750 0.1750 1,875 +0.02(+16.67%)
Apr 11, 2012 0.1500 0.1500 0.1500 0.1500 9 -0.03(-16.67%)
Apr 10, 2012 0.1600 0.1800 0.1600 0.1800 12,500 -0.01(-5.26%)
Apr 09, 2012 0.1900 0.1900 0.1900 0.1900 1,970 +0.01(+5.56%)
Apr 05, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 04, 2012 0.1600 0.1800 0.1600 0.1800 2,125 +0.01(+5.88%)
Apr 03, 2012 0.1700 0.1700 0.1700 0.1700 5,000 -0.03(-15.00%)
Apr 02, 2012 0.1500 0.2000 0.1500 0.2000 35,939 +0.05(+33.33%)
Mar 30, 2012 0.1600 0.1600 0.1500 0.1500 21,625 +0.00(+0.00%)
Mar 29, 2012 0.1600 0.1650 0.1450 0.1500 47,125 +0.01(+3.45%)
Mar 28, 2012 0.1400 0.1450 0.1400 0.1450 8,016 +0.00(+0.00%)
Mar 27, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 26, 2012 0.1450 0.1450 0.1450 0.1450 875 -0.02(-9.38%)
Mar 23, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 22, 2012 0.1400 0.1600 0.1400 0.1600 46,625 +0.02(+18.52%)
Mar 21, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 20, 2012 0.1350 0.1350 0.1350 0.1350 18,750 -0.01(-3.57%)
Mar 19, 2012 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Mar 16, 2012 0.1400 0.1400 0.1400 0.1400 8,000 -0.00(-3.45%)
Mar 15, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 14, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 13, 2012 0.1450 0.1450 0.1450 0.1450 15,000 -0.01(-3.33%)
Mar 12, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 09, 2012 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Mar 08, 2012 0.1500 0.1600 0.1400 0.1600 20,750 +0.02(+14.29%)
Mar 07, 2012 0.1400 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Mar 06, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 05, 2012 0.1400 0.1400 0.1400 0.1400 641 -0.02(-12.50%)
Mar 02, 2012 0.1600 0.1600 0.1600 0.1600 9,000 +0.02(+10.34%)
Mar 01, 2012 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
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%)
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.