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

(TSX: BCT )

1.010 -0.080 (-7.34%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 22, 2024 1.100 1.100 0.9600 1.010 102,306 -0.08(-7.34%)
Nov 21, 2024 0.9400 1.120 0.9000 1.090 73,585 +0.24(+28.24%)
Nov 20, 2024 0.8000 0.8600 0.7900 0.8500 11,500 +0.05(+6.25%)
Nov 19, 2024 0.8100 0.8200 0.7800 0.8000 11,280 -0.02(-2.44%)
Nov 18, 2024 0.8300 0.8400 0.8200 0.8200 5,485 -0.01(-1.20%)
Nov 15, 2024 0.8400 0.8500 0.8300 0.8300 92,230 -0.01(-1.19%)
Nov 14, 2024 0.8500 0.8500 0.8400 0.8400 19,250 +0.00(+0.00%)
Nov 13, 2024 0.9100 0.9200 0.8400 0.8400 35,556 -0.05(-5.62%)
Nov 12, 2024 0.9100 0.9100 0.8900 0.8900 6,500 -0.01(-1.11%)
Nov 11, 2024 0.9700 0.9700 0.8800 0.9000 38,789 -0.10(-10.00%)
Nov 08, 2024 1.050 1.050 0.9700 1.000 4,315 +0.03(+3.09%)
Nov 07, 2024 0.9700 0.9900 0.9700 0.9700 5,850 +0.00(+0.00%)
Nov 06, 2024 1.010 1.010 0.9500 0.9700 24,810 -0.02(-2.02%)
Nov 05, 2024 1.060 1.060 0.9900 0.9900 33,571 -0.08(-7.48%)
Nov 04, 2024 1.090 1.090 1.060 1.070 4,903 -0.03(-2.73%)
Nov 01, 2024 1.160 1.160 1.090 1.100 6,615 -0.06(-5.17%)
Oct 31, 2024 1.040 1.160 1.040 1.160 23,491 +0.14(+13.73%)
Oct 30, 2024 1.180 1.180 1.020 1.020 23,171 -0.16(-13.56%)
Oct 29, 2024 1.220 1.220 1.160 1.180 20,400 -0.03(-2.48%)
Oct 28, 2024 1.200 1.220 1.150 1.210 24,020 +0.01(+0.83%)
Oct 25, 2024 1.250 1.270 1.190 1.200 3,118 -0.04(-3.23%)
Oct 24, 2024 1.250 1.250 1.170 1.240 31,060 -0.03(-2.36%)
Oct 23, 2024 1.230 1.290 1.160 1.270 53,208 +0.03(+2.42%)
Oct 22, 2024 1.210 1.250 1.130 1.240 77,960 +0.13(+11.71%)
Oct 21, 2024 1.170 1.170 1.050 1.110 40,629 -0.05(-4.31%)
Oct 18, 2024 1.160 1.180 1.130 1.160 11,312 +0.00(+0.00%)
Oct 17, 2024 1.140 1.160 1.110 1.160 34,580 +0.03(+2.65%)
Oct 16, 2024 1.260 1.260 1.120 1.130 40,758 -0.12(-9.60%)
Oct 15, 2024 1.280 1.320 1.220 1.250 118,969 -0.09(-6.72%)
Oct 11, 2024 1.340 0 -0.03(-2.19%)
Oct 10, 2024 1.290 1.380 1.290 1.370 41,650 +0.09(+7.03%)
Oct 09, 2024 1.480 1.480 1.270 1.280 110,334 -0.20(-13.51%)
Oct 08, 2024 1.450 1.630 1.450 1.480 112,447 +0.03(+2.07%)
Oct 07, 2024 1.390 1.500 1.340 1.450 94,265 +0.10(+7.41%)
Oct 04, 2024 1.270 1.400 1.250 1.350 22,244 +0.06(+4.65%)
Oct 03, 2024 1.360 1.410 1.250 1.290 59,732 -0.04(-3.01%)
Oct 02, 2024 1.110 1.400 1.020 1.330 124,523 +0.26(+24.30%)
Oct 01, 2024 1.850 1.910 0.9000 1.070 672,129 -0.56(-34.36%)
Sep 30, 2024 1.300 1.770 1.220 1.630 148,936 +0.58(+55.24%)
Sep 27, 2024 0.9500 1.260 0.9500 1.050 124,829 +0.08(+8.25%)
Sep 26, 2024 1.080 1.080 0.9100 0.9700 39,034 -0.05(-4.90%)
Sep 25, 2024 0.9200 1.100 0.9100 1.020 43,395 +0.15(+17.24%)
Sep 24, 2024 0.9200 0.9200 0.8500 0.8700 21,100 -0.04(-4.40%)
Sep 23, 2024 0.8800 0.9500 0.8800 0.9100 39,085 +0.03(+3.41%)
Sep 20, 2024 0.8100 0.9200 0.7000 0.8800 175,567 +0.04(+4.76%)
Sep 19, 2024 0.7000 0.9400 0.6700 0.8400 111,929 +0.13(+18.31%)
Sep 18, 2024 0.7200 0.7400 0.6700 0.7100 36,853 +0.06(+9.23%)
Sep 17, 2024 0.6700 0.6800 0.6400 0.6500 81,358 -0.03(-4.41%)
Sep 16, 2024 0.7600 0.7600 0.6500 0.6800 85,883 -0.09(-11.69%)
Sep 13, 2024 0.8200 0.8200 0.7700 0.7700 42,713 -0.07(-8.33%)
Sep 12, 2024 0.8600 0.9000 0.7800 0.8400 153,793 -0.03(-3.45%)
Sep 11, 2024 2.460 2.530 0.8700 0.8700 265,260 +0.03(+3.57%)
Sep 10, 2024 0.9200 0.9200 0.8400 0.8400 13,076 -0.06(-6.67%)
Sep 09, 2024 0.9000 0.9000 0.9000 0.9000 16,700 +0.00(+0.00%)
Sep 06, 2024 0.9100 0.9100 0.9000 0.9000 1,000 -0.05(-5.26%)
Sep 04, 2024 0.9500 39 -0.05(-5.00%)
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.