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 -0.0050 (-14.29%)
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 30, 2018 0.0450 0.0500 0.0450 0.0500 393,500 +0.01(+11.11%)
Apr 27, 2018 0.0500 0.0500 0.0450 0.0450 179,395 +0.00(+0.00%)
Apr 26, 2018 0.0450 0.0450 0.0450 0.0450 849,830 -0.01(-10.00%)
Apr 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2018 0.0500 0.0500 0.0450 0.0500 112,500 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0.0500 200,900 +0.00(+0.00%)
Apr 19, 2018 0.0550 0.0550 0.0500 0.0500 117,700 +0.00(+0.00%)
Apr 18, 2018 0.0450 0.0500 0.0450 0.0500 177,000 +0.00(+0.00%)
Apr 17, 2018 0.0500 0.0500 0.0500 0.0500 227,709 +0.00(+0.00%)
Apr 16, 2018 0.0500 0.0500 0.0450 0.0500 118,895 +0.00(+0.00%)
Apr 13, 2018 0.0550 0.0550 0.0450 0.0500 434,500 -0.00(-9.09%)
Apr 12, 2018 0.0550 0.0550 0.0500 0.0550 913,021 +0.00(+0.00%)
Apr 11, 2018 0.0500 0.0600 0.0450 0.0550 5,618,100 +0.01(+37.50%)
Apr 10, 2018 0.0450 0.0450 0.0400 0.0400 614,666 -0.00(-11.11%)
Apr 09, 2018 0.0450 0.0450 0.0450 0.0450 260,400 +0.00(+0.00%)
Apr 06, 2018 0.0500 0.0500 0.0400 0.0450 933,137 -0.01(-10.00%)
Apr 05, 2018 0.0450 0.0500 0.0400 0.0500 1,457,555 +0.01(+11.11%)
Apr 04, 2018 0.0450 0.0450 0.0450 0.0450 52,000 +0.00(+0.00%)
Apr 03, 2018 0.0450 0.0450 0.0450 0.0450 216,000 +0.00(+12.50%)
Apr 02, 2018 0.0450 0.0500 0.0400 0.0400 280,000 -0.01(-20.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 28, 2018 0.0500 0.0500 0.0500 0.0500 129,500 +0.00(+0.00%)
Mar 27, 2018 0.0500 0.0500 0.0500 0.0500 222,500 +0.01(+11.11%)
Mar 26, 2018 0.0500 0.0500 0.0450 0.0450 66,088 -0.01(-10.00%)
Mar 23, 2018 0.0500 0.0500 0.0500 0.0500 30,950 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2018 0.0500 0.0500 0.0500 0.0500 695,193 +0.00(+0.00%)
Mar 19, 2018 0.0500 0.0500 0.0500 0.0500 149,000 +0.00(+0.00%)
Mar 16, 2018 0.0500 0.0500 0.0450 0.0500 657,000 +0.00(+0.00%)
Mar 15, 2018 0.0450 0.0500 0.0450 0.0500 812,500 +0.00(+0.00%)
Mar 14, 2018 0.0500 0.0500 0.0450 0.0500 468,000 +0.01(+11.11%)
Mar 13, 2018 0.0450 0.0450 0.0400 0.0450 1,303,276 -0.01(-10.00%)
Mar 12, 2018 0.0450 0.0500 0.0450 0.0500 115,000 +0.01(+11.11%)
Mar 09, 2018 0.0450 0.0500 0.0450 0.0450 67,999 -0.01(-18.18%)
Mar 08, 2018 0.0450 0.0550 0.0450 0.0550 1,162,319 +0.01(+37.50%)
Mar 07, 2018 0.0400 0.0400 0.0400 0.0400 152,000 +0.00(+0.00%)
Mar 06, 2018 0.0450 0.0450 0.0350 0.0400 306,980 +0.00(+0.00%)
Mar 05, 2018 0.0400 0.0450 0.0400 0.0400 240,000 +0.00(+0.00%)
Mar 02, 2018 0.0400 0.0450 0.0400 0.0400 1,481,500 +0.00(+0.00%)
Feb 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 27, 2018 0.0350 0.0350 0.0350 0.0350 79,093 +0.00(+0.00%)
Feb 26, 2018 0.0350 0.0350 0.0350 0.0350 63,500 +0.00(+0.00%)
Feb 23, 2018 0.0350 0.0350 0.0350 0.0350 11,000 -0.00(-12.50%)
Feb 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 20, 2018 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Feb 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 08, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 06, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0400 167,700 +0.00(+0.00%)
Feb 02, 2018 0.0400 0.0400 0.0400 0.0400 100,000 +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.