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: 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 (%)
Apr 28, 2017 0.0700 0.0750 0.0700 0.0750 31,000 +0.01(+15.38%)
Apr 27, 2017 0.0750 0.0750 0.0650 0.0650 194,000 -0.01(-13.33%)
Apr 26, 2017 0.0750 0.0750 0.0750 0.0750 54,857 +0.00(+0.00%)
Apr 25, 2017 0.0700 0.0750 0.0700 0.0750 71,000 +0.01(+15.38%)
Apr 24, 2017 0.0700 0.0700 0.0650 0.0650 46,535 -0.01(-13.33%)
Apr 21, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Apr 20, 2017 0.0750 0.0800 0.0750 0.0750 221,000 +0.00(+7.14%)
Apr 19, 2017 0.0650 0.0700 0.0650 0.0700 89,500 +0.00(+0.00%)
Apr 18, 2017 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Apr 17, 2017 0.0650 0.0700 0.0650 0.0700 46,000 +0.00(+0.00%)
Apr 13, 2017 0.0700 0.0700 0.0700 0.0700 10,085 +0.00(+0.00%)
Apr 12, 2017 0.0750 0.0750 0.0700 0.0700 107,000 -0.00(-6.67%)
Apr 11, 2017 0.0750 0.0750 0.0750 0.0750 21,877 +0.00(+0.00%)
Apr 10, 2017 0.0750 0.0750 0.0750 0.0750 56,500 +0.00(+7.14%)
Apr 07, 2017 0.0700 0.0700 0.0700 0.0700 16,500 -0.00(-6.67%)
Apr 06, 2017 0.0750 0.0750 0.0750 0.0750 73,000 +0.00(+7.14%)
Apr 05, 2017 0.0700 0.0700 0.0650 0.0700 223,300 +0.00(+0.00%)
Apr 04, 2017 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Apr 03, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Mar 31, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Mar 29, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 28, 2017 0.0700 0.0700 0.0700 0.0700 39,000 +0.01(+7.69%)
Mar 27, 2017 0.0650 0.0650 0.0650 0.0650 2,156 +0.00(+0.00%)
Mar 24, 2017 0.0700 0.0700 0.0650 0.0650 92,050 -0.01(-7.14%)
Mar 23, 2017 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Mar 22, 2017 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Mar 21, 2017 0.0650 0.0700 0.0650 0.0700 115,000 +0.01(+16.67%)
Mar 20, 2017 0.0700 0.0700 0.0600 0.0600 372,400 -0.01(-20.00%)
Mar 17, 2017 0.0700 0.0750 0.0650 0.0750 182,500 +0.00(+7.14%)
Mar 16, 2017 0.0700 0.0700 0.0700 0.0700 16,050 +0.00(+0.00%)
Mar 15, 2017 0.0800 0.0800 0.0650 0.0700 815,700 -0.01(-17.65%)
Mar 14, 2017 0.0800 0.0850 0.0750 0.0850 568,500 +0.01(+6.25%)
Mar 13, 2017 0.0800 0.0800 0.0750 0.0800 157,800 -0.01(-5.88%)
Mar 10, 2017 0.0700 0.0900 0.0700 0.0850 2,024,090 +0.02(+30.77%)
Mar 09, 2017 0.0700 0.0700 0.0650 0.0650 61,170 -0.01(-7.14%)
Mar 08, 2017 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Mar 07, 2017 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Mar 06, 2017 0.0650 0.0750 0.0650 0.0750 17,000 +0.00(+7.14%)
Mar 03, 2017 0.0700 0.0750 0.0700 0.0700 83,000 +0.00(+0.00%)
Mar 02, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Mar 01, 2017 0.0750 0.0750 0.0650 0.0650 156,900 +0.00(+0.00%)
Feb 28, 2017 0.0700 0.0700 0.0650 0.0650 40,000 -0.01(-7.14%)
Feb 27, 2017 0.0750 0.0750 0.0700 0.0700 449,840 +0.00(+0.00%)
Feb 24, 2017 0.0750 0.0750 0.0650 0.0700 205,535 +0.00(+0.00%)
Feb 23, 2017 0.0700 0.0850 0.0650 0.0700 359,951 +0.00(+0.00%)
Feb 22, 2017 0.0600 0.0700 0.0600 0.0700 123,000 +0.01(+16.67%)
Feb 21, 2017 0.0600 0.0600 0.0600 0.0600 81,000 +0.00(+0.00%)
Feb 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 16, 2017 0.0550 0.0600 0.0550 0.0600 1,376,000 -0.01(-7.69%)
Feb 15, 2017 0.0600 0.0650 0.0600 0.0650 112,250 +0.01(+8.33%)
Feb 14, 2017 0.0550 0.0600 0.0550 0.0600 96,700 +0.00(+9.09%)
Feb 13, 2017 0.0500 0.0550 0.0450 0.0550 54,000 +0.00(+10.00%)
Feb 09, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 02, 2017 0.0500 0.0500 0.0500 0.0500 44,875 +0.01(+11.11%)
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.