Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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: 9:56 AM EDT, Jun 6, 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 (%)
Jan 31, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 30, 2013 0.1050 0.1050 0.1050 0.1050 27,000 +0.02(+31.25%)
Jan 29, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2013 0.0800 0.0800 0.0800 0.0800 562 -0.02(-23.81%)
Jan 25, 2013 0.1000 0.1050 0.1000 0.1050 100,000 +0.00(+5.00%)
Jan 24, 2013 0.0950 0.1000 0.0950 0.1000 27,000 +0.01(+11.11%)
Jan 23, 2013 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Jan 22, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 21, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 18, 2013 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Jan 17, 2013 0.1000 0.1000 0.0950 0.0950 22,500 -0.01(-5.00%)
Jan 16, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 15, 2013 0.1000 0.1000 0.0800 0.1000 25,500 +0.00(+0.00%)
Jan 14, 2013 0.1050 0.1050 0.1000 0.1000 2,515 -0.01(-9.09%)
Jan 11, 2013 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+4.76%)
Jan 10, 2013 0.1050 0.1300 0.1050 0.1050 108,875 +0.00(+5.00%)
Jan 09, 2013 0.1000 0.1050 0.0900 0.1000 92,000 -0.00(-4.76%)
Jan 08, 2013 0.1000 0.1050 0.1000 0.1050 15,000 +0.03(+40.00%)
Jan 07, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 04, 2013 0.1000 0.1000 0.0750 0.0750 93 -0.03(-28.57%)
Jan 03, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 02, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 31, 2012 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Dec 28, 2012 0.0900 0.0900 0.0850 0.0850 15,500 +0.00(+0.00%)
Dec 27, 2012 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 24, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 21, 2012 0.0850 0.0850 0.0850 0.0850 1,875 -0.00(-5.56%)
Dec 20, 2012 0.0900 0.0900 0.0900 0.0900 19,125 +0.00(+0.00%)
Dec 19, 2012 0.0900 0.0900 0.0900 0.0900 312 +0.00(+0.00%)
Dec 18, 2012 0.0900 0.0900 0.0900 0.0900 5,750 +0.02(+38.46%)
Dec 17, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 14, 2012 0.0650 0.0650 0.0650 0.0650 3,125 -0.03(-31.58%)
Dec 13, 2012 0.0950 0.0950 0.0950 0.0950 12,400 +0.00(+0.00%)
Dec 12, 2012 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+18.75%)
Dec 11, 2012 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
Dec 10, 2012 0.0650 0.0650 0.0650 0.0650 66 -0.02(-27.78%)
Dec 07, 2012 0.0800 0.0900 0.0800 0.0900 18,500 +0.03(+50.00%)
Dec 06, 2012 0.0600 0.0600 0.0600 0.0600 1,875 -0.04(-36.84%)
Dec 05, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 04, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 30, 2012 0.0950 0.0950 0.0950 0.0950 1,000 +0.02(+26.67%)
Nov 29, 2012 0.0750 0.0750 0.0750 0.0750 19,373 +0.00(+0.00%)
Nov 28, 2012 0.0800 0.0800 0.0750 0.0750 6,250 -0.01(-6.25%)
Nov 27, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 26, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 24, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 23, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 22, 2012 0.0800 0.0800 0.0800 0.0800 3,250 -0.02(-23.81%)
Nov 21, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 20, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 19, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 16, 2012 0.1000 0.1050 0.1000 0.1050 80,000 +0.00(+5.00%)
Nov 15, 2012 0.1000 0.1000 0.1000 0.1000 80,125 -0.00(-4.76%)
Nov 14, 2012 0.1000 0.1050 0.0950 0.1050 55,000 +0.01(+16.67%)
Nov 13, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 12, 2012 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 09, 2012 0.0900 0.0900 0.0900 0.0900 1,250 +0.00(+0.00%)
Nov 08, 2012 0.0900 0.0900 0.0900 0.0900 11,260 -0.01(-14.29%)
Nov 07, 2012 0.1000 0.1050 0.1000 0.1050 55,000 +0.00(+5.00%)
Nov 06, 2012 0.1000 0.1000 0.1000 0.1000 100,000 -0.00(-4.76%)
Nov 05, 2012 0.0900 0.1050 0.0850 0.1050 45,000 +0.00(+5.00%)
Nov 02, 2012 0.1000 0.1050 0.1000 0.1000 88,000 +0.01(+5.26%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.