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: BNXA )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.8500 0.8500 0.7600 0.8200 48,614 +0.02(+2.50%)
Nov 20, 2024 0.8100 0.8900 0.7800 0.8000 102,993 +0.07(+9.59%)
Nov 19, 2024 1.200 1.200 0.7000 0.7300 367,451 -0.47(-39.17%)
Nov 18, 2024 1.270 1.300 1.160 1.200 75,289 -0.14(-10.45%)
Nov 15, 2024 1.210 1.340 1.140 1.340 225,737 +0.00(+0.00%)
Nov 14, 2024 1.250 1.390 1.130 1.340 382,165 +0.07(+5.51%)
Nov 13, 2024 0.9500 1.350 0.9500 1.270 475,609 +0.36(+39.56%)
Nov 12, 2024 0.7400 0.9400 0.7400 0.9100 250,470 +0.18(+24.66%)
Nov 11, 2024 0.6500 0.7500 0.6100 0.7300 183,904 +0.08(+12.31%)
Nov 08, 2024 0.5200 0.6700 0.5200 0.6500 56,145 +0.13(+25.00%)
Nov 07, 2024 0.5200 0.5500 0.5200 0.5200 18,668 -0.02(-3.70%)
Nov 06, 2024 0.5300 0.5400 0.5200 0.5400 16,998 +0.01(+1.89%)
Nov 05, 2024 0.5500 0.5500 0.5300 0.5300 13,500 +0.01(+1.92%)
Nov 04, 2024 0.5300 0.5300 0.5200 0.5200 7,209 -0.01(-1.89%)
Oct 31, 2024 0.5300 0 -0.03(-5.36%)
Oct 30, 2024 0.5600 0.5600 0.5600 0.5600 6,770 -0.02(-3.45%)
Oct 29, 2024 0.5600 0.5800 0.5600 0.5800 3,900 +0.01(+1.75%)
Oct 28, 2024 0.5600 0.6000 0.5600 0.5700 11,070 +0.04(+7.55%)
Oct 25, 2024 0.5200 0.5500 0.5200 0.5300 5,608 -0.02(-3.64%)
Oct 24, 2024 0.5200 0.5500 0.5200 0.5500 3,175 +0.00(+0.00%)
Oct 23, 2024 0.5500 0.5800 0.5500 0.5500 7,100 +0.02(+3.77%)
Oct 22, 2024 0.5200 0.5300 0.5100 0.5300 11,488 +0.00(+0.00%)
Oct 21, 2024 0.5800 0.5800 0.5300 0.5300 1,301 -0.05(-8.62%)
Oct 18, 2024 0.5800 0.5800 0.5800 0.5800 11,259 +0.00(+0.00%)
Oct 17, 2024 0.4050 0.5800 0.4050 0.5800 56,105 +0.12(+27.47%)
Oct 16, 2024 0.3950 0.4550 0.3950 0.4550 15,399 +0.08(+21.33%)
Oct 15, 2024 0.3300 0.3750 0.3300 0.3750 28,904 +0.04(+11.94%)
Oct 11, 2024 0.3350 0 -0.01(-2.90%)
Oct 10, 2024 0.3450 0.3450 0.3450 0.3450 2,081 +0.00(+0.00%)
Oct 09, 2024 0.3450 0.3450 0.3450 0.3450 4,925 -0.01(-1.43%)
Oct 08, 2024 0.3500 0.3500 0.3400 0.3500 13,308 +0.01(+4.48%)
Oct 07, 2024 0.3350 0.3350 0.3350 0.3350 1,141 +0.02(+6.35%)
Oct 04, 2024 0.3150 0.3150 0.3150 0.3150 505 +0.01(+1.61%)
Oct 03, 2024 0.3400 0.3400 0.3100 0.3100 6,465 -0.03(-8.82%)
Oct 01, 2024 0.3400 201 -0.00(-1.45%)
Sep 30, 2024 0.3450 0.3450 0.3450 0.3450 709 -0.03(-8.00%)
Sep 27, 2024 0.3450 0.3750 0.3450 0.3750 19,038 +0.03(+10.29%)
Sep 26, 2024 0.3300 0.3450 0.3300 0.3400 7,190 -0.01(-2.86%)
Sep 25, 2024 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Sep 24, 2024 0.3750 0.3800 0.3500 0.3500 11,000 +0.00(+0.00%)
Sep 20, 2024 0.3500 450 +0.04(+12.90%)
Sep 19, 2024 0.3100 0.3100 0.3100 0.3100 580 -0.04(-11.43%)
Sep 18, 2024 0.3450 0.3500 0.3450 0.3500 2,651 +0.01(+1.45%)
Sep 17, 2024 0.3100 0.3450 0.3100 0.3450 2,088 +0.03(+11.29%)
Sep 16, 2024 0.3750 0.3750 0.3100 0.3100 7,593 -0.03(-8.82%)
Sep 13, 2024 0.3550 0.4000 0.3250 0.3400 32,676 +0.03(+9.68%)
Sep 12, 2024 0.3300 0.3300 0.3050 0.3100 31,653 -0.03(-8.82%)
Sep 11, 2024 0.3350 0.3400 0.3300 0.3400 3,150 -0.01(-2.86%)
Sep 10, 2024 0.3600 0.3600 0.3500 0.3500 9,800 -0.01(-1.41%)
Sep 09, 2024 0.3550 0.3550 0.3500 0.3550 36,350 +0.01(+1.43%)
Sep 06, 2024 0.3300 0.3600 0.3300 0.3500 61,487 -0.05(-12.50%)
Sep 05, 2024 0.3500 0.4000 0.3500 0.4000 23,910 +0.00(+0.00%)
Sep 04, 2024 0.3900 0.4000 0.3700 0.4000 11,524 +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.