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 31, 2021 0.0750 0.0750 0.0750 0.0750 169,116 +0.00(+0.00%)
Mar 30, 2021 0.0750 0.0750 0.0750 0.0750 31,814 -0.01(-6.25%)
Mar 29, 2021 0.0800 0.0800 0.0800 0.0800 27,500 +0.00(+0.00%)
Mar 26, 2021 0.0750 0.0800 0.0750 0.0800 32,000 +0.01(+14.29%)
Mar 25, 2021 0.0800 0.0800 0.0700 0.0700 81,681 -0.01(-17.65%)
Mar 24, 2021 0.0800 0.0850 0.0800 0.0850 88,295 +0.01(+6.25%)
Mar 23, 2021 0.0800 0.0800 0.0800 0.0800 1,925 +0.01(+6.67%)
Mar 22, 2021 0.0750 0.0750 0.0750 0.0750 101,499 +0.00(+0.00%)
Mar 18, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 17, 2021 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
Mar 15, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 12, 2021 0.0750 0.0750 0.0700 0.0700 84,200 -0.01(-12.50%)
Mar 11, 2021 0.0800 0.0800 0.0750 0.0800 79,500 +0.01(+6.67%)
Mar 10, 2021 0.0750 0.0750 0.0750 0.0750 12,100 +0.00(+0.00%)
Mar 09, 2021 0.0700 0.0750 0.0700 0.0750 7,500 +0.00(+7.14%)
Mar 08, 2021 0.0750 0.0750 0.0700 0.0700 30,246 -0.00(-6.67%)
Mar 05, 2021 0.0800 0.0800 0.0700 0.0750 184,400 +0.00(+0.00%)
Mar 04, 2021 0.0800 0.0800 0.0750 0.0750 211,250 -0.01(-6.25%)
Mar 03, 2021 0.0800 0.0800 0.0800 0.0800 365,500 +0.01(+6.67%)
Mar 02, 2021 0.0800 0.0800 0.0750 0.0750 88,500 -0.01(-6.25%)
Mar 01, 2021 0.0750 0.0800 0.0750 0.0800 237,000 +0.01(+6.67%)
Feb 26, 2021 0.0800 0.0800 0.0750 0.0750 185,600 +0.00(+0.00%)
Feb 25, 2021 0.0800 0.0850 0.0750 0.0750 68,500 -0.01(-6.25%)
Feb 24, 2021 0.0800 0.0800 0.0800 0.0800 33,712 +0.00(+0.00%)
Feb 23, 2021 0.0800 0.0850 0.0800 0.0800 193,000 -0.01(-5.88%)
Feb 22, 2021 0.0900 0.0900 0.0850 0.0850 192,953 -0.01(-10.53%)
Feb 19, 2021 0.1000 0.1000 0.0900 0.0950 362,900 -0.01(-5.00%)
Feb 18, 2021 0.0950 0.1000 0.0900 0.1000 1,332,902 +0.01(+11.11%)
Feb 17, 2021 0.1000 0.1000 0.0900 0.0900 163,000 -0.01(-5.26%)
Feb 16, 2021 0.0950 0.0950 0.0900 0.0950 609,002 +0.00(+0.00%)
Feb 12, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 11, 2021 0.1000 0.1000 0.0900 0.0950 790,359 +0.01(+5.56%)
Feb 10, 2021 0.0800 0.1100 0.0800 0.0900 1,140,855 +0.01(+20.00%)
Feb 09, 2021 0.0750 0.0750 0.0750 0.0750 132,597 +0.00(+7.14%)
Feb 08, 2021 0.0750 0.0750 0.0700 0.0700 352,350 -0.00(-6.67%)
Feb 05, 2021 0.0750 0.0750 0.0750 0.0750 12,013 +0.00(+0.00%)
Feb 04, 2021 0.0650 0.0750 0.0650 0.0750 330,600 -0.01(-6.25%)
Feb 03, 2021 0.0800 0.0850 0.0800 0.0800 89,400 +0.00(+0.00%)
Feb 02, 2021 0.0750 0.0800 0.0750 0.0800 121,906 +0.01(+14.29%)
Feb 01, 2021 0.0700 0.0700 0.0700 0.0700 91,000 +0.00(+0.00%)
Jan 28, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 27, 2021 0.0700 0.0700 0.0700 0.0700 122,550 -0.00(-6.67%)
Jan 26, 2021 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Jan 25, 2021 0.0750 0.0750 0.0750 0.0750 161,000 +0.00(+0.00%)
Jan 22, 2021 0.0750 0.0750 0.0750 0.0750 265,000 +0.00(+0.00%)
Jan 21, 2021 0.0750 0.0750 0.0750 0.0750 702,000 +0.00(+7.14%)
Jan 20, 2021 0.0750 0.0750 0.0700 0.0700 74,000 +0.00(+0.00%)
Jan 19, 2021 0.0650 0.0700 0.0650 0.0700 160,375 +0.01(+16.67%)
Jan 15, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 14, 2021 0.0650 0.0650 0.0650 0.0650 38,000 +0.00(+0.00%)
Jan 13, 2021 0.0700 0.0700 0.0650 0.0650 40,000 +0.00(+0.00%)
Jan 12, 2021 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Jan 11, 2021 0.0650 0.0650 0.0650 0.0650 53,000 +0.01(+8.33%)
Jan 08, 2021 0.0600 0.0600 0.0600 0.0600 165,000 +0.00(+0.00%)
Jan 07, 2021 0.0600 0.0600 0.0600 0.0600 335,000 +0.00(+0.00%)
Jan 06, 2021 0.0600 0.0600 0.0600 0.0600 46,828 +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.