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: 2:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 0.0450 0.0450 0.0400 0.0400 155,006 -0.00(-11.11%)
Oct 30, 2018 0.0450 0.0450 0.0450 0.0450 121,000 +0.00(+0.00%)
Oct 29, 2018 0.0450 0.0450 0.0450 0.0450 46,000 -0.01(-10.00%)
Oct 26, 2018 0.0500 0.0500 0.0450 0.0500 17,200 +0.01(+11.11%)
Oct 25, 2018 0.0450 0.0450 0.0400 0.0450 692,250 +0.00(+0.00%)
Oct 24, 2018 0.0450 0.0450 0.0450 0.0450 111,000 +0.00(+0.00%)
Oct 23, 2018 0.0450 0.0450 0.0450 0.0450 154,100 -0.01(-10.00%)
Oct 22, 2018 0.0500 0.0500 0.0400 0.0500 549,691 +0.00(+0.00%)
Oct 19, 2018 0.0500 0.0550 0.0500 0.0500 304,160 +0.00(+0.00%)
Oct 18, 2018 0.0500 0.0500 0.0500 0.0500 74,967 +0.00(+0.00%)
Oct 17, 2018 0.0550 0.0550 0.0500 0.0500 136,000 -0.00(-9.09%)
Oct 16, 2018 0.0600 0.0600 0.0500 0.0550 275,079 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0550 0.0550 0.0550 201,500 +0.00(+0.00%)
Oct 12, 2018 0.0600 0.0600 0.0550 0.0550 143,300 +0.00(+0.00%)
Oct 11, 2018 0.0550 0.0600 0.0550 0.0550 140,300 -0.00(-8.33%)
Oct 10, 2018 0.0600 0.0600 0.0550 0.0600 78,300 +0.00(+0.00%)
Oct 09, 2018 0.0650 0.0650 0.0550 0.0600 384,536 -0.01(-7.69%)
Oct 05, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 04, 2018 0.0650 0.0700 0.0600 0.0700 395,341 +0.01(+7.69%)
Oct 03, 2018 0.0700 0.0700 0.0650 0.0650 211,300 -0.01(-7.14%)
Oct 02, 2018 0.0650 0.0750 0.0650 0.0700 827,250 +0.01(+7.69%)
Oct 01, 2018 0.0750 0.0800 0.0650 0.0650 874,462 -0.02(-23.53%)
Sep 28, 2018 0.0850 0.0850 0.0800 0.0850 173,500 +0.00(+0.00%)
Sep 27, 2018 0.0800 0.0850 0.0750 0.0850 215,050 +0.01(+6.25%)
Sep 26, 2018 0.0850 0.0850 0.0800 0.0800 250,000 -0.01(-5.88%)
Sep 25, 2018 0.0850 0.0900 0.0850 0.0850 210,013 +0.01(+6.25%)
Sep 24, 2018 0.0900 0.0950 0.0800 0.0800 695,700 -0.01(-11.11%)
Sep 21, 2018 0.0950 0.0950 0.0750 0.0900 814,800 +0.00(+0.00%)
Sep 20, 2018 0.0900 0.0900 0.0900 0.0900 1,007,185 +0.00(+0.00%)
Sep 19, 2018 0.0850 0.0950 0.0800 0.0900 378,042 +0.00(+5.88%)
Sep 18, 2018 0.0800 0.0850 0.0750 0.0850 732,250 +0.01(+6.25%)
Sep 17, 2018 0.0850 0.0850 0.0800 0.0800 424,700 -0.01(-5.88%)
Sep 14, 2018 0.0850 0.0850 0.0800 0.0850 120,825 -0.00(-5.56%)
Sep 13, 2018 0.0900 0.0900 0.0800 0.0900 690,124 +0.00(+5.88%)
Sep 12, 2018 0.0800 0.0950 0.0800 0.0850 4,288,633 +0.01(+21.43%)
Sep 11, 2018 0.0700 0.0700 0.0650 0.0700 182,500 +0.00(+0.00%)
Sep 10, 2018 0.0600 0.0700 0.0550 0.0700 255,009 +0.01(+7.69%)
Sep 07, 2018 0.0650 0.0650 0.0600 0.0650 182,998 +0.01(+8.33%)
Sep 06, 2018 0.0650 0.0650 0.0600 0.0600 180,000 -0.01(-7.69%)
Sep 05, 2018 0.0650 0.0650 0.0600 0.0650 323,000 +0.00(+0.00%)
Sep 04, 2018 0.0600 0.0650 0.0600 0.0650 296,000 +0.00(+0.00%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 30, 2018 0.0600 0.0650 0.0600 0.0600 538,200 -0.01(-7.69%)
Aug 29, 2018 0.0650 0.0650 0.0600 0.0650 463,450 +0.00(+0.00%)
Aug 28, 2018 0.0700 0.0700 0.0650 0.0650 405,800 -0.01(-7.14%)
Aug 27, 2018 0.0800 0.0800 0.0650 0.0700 440,850 -0.01(-12.50%)
Aug 24, 2018 0.0750 0.0850 0.0700 0.0800 423,370 +0.01(+6.67%)
Aug 23, 2018 0.0700 0.0750 0.0700 0.0750 103,000 +0.00(+7.14%)
Aug 22, 2018 0.0700 0.0700 0.0650 0.0700 96,000 -0.00(-6.67%)
Aug 21, 2018 0.0700 0.0750 0.0650 0.0750 89,003 +0.00(+7.14%)
Aug 20, 2018 0.0750 0.0750 0.0650 0.0700 115,700 -0.00(-6.67%)
Aug 17, 2018 0.0750 0.0750 0.0700 0.0750 460,750 -0.01(-6.25%)
Aug 16, 2018 0.0700 0.0850 0.0700 0.0800 288,507 +0.01(+14.29%)
Aug 15, 2018 0.0750 0.0750 0.0600 0.0700 239,500 +0.01(+7.69%)
Aug 14, 2018 0.0750 0.0800 0.0650 0.0650 873,690 -0.01(-13.33%)
Aug 13, 2018 0.0800 0.0800 0.0750 0.0750 195,499 +0.00(+0.00%)
Aug 10, 2018 0.0800 0.0800 0.0750 0.0750 477,160 +0.00(+0.00%)
Aug 09, 2018 0.0800 0.0800 0.0750 0.0750 100,275 -0.01(-6.25%)
Aug 08, 2018 0.0750 0.0800 0.0750 0.0800 529,250 +0.00(+0.00%)
Aug 07, 2018 0.0850 0.0850 0.0800 0.0800 430,345 -0.01(-5.88%)
Aug 03, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 02, 2018 0.0900 0.0900 0.0850 0.0900 510,447 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.