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 (%)
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%)
Feb 01, 2017 0.0500 0.0500 0.0450 0.0450 13,025 -0.01(-10.00%)
Jan 31, 2017 0.0450 0.0500 0.0450 0.0500 53,000 +0.00(+0.00%)
Jan 30, 2017 0.0500 0.0500 0.0500 0.0500 90,000 +0.00(+0.00%)
Jan 27, 2017 0.0500 0.0500 0.0500 0.0500 73,000 +0.00(+0.00%)
Jan 25, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 23, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 20, 2017 0.0500 0.0550 0.0500 0.0550 86,400 -0.00(-8.33%)
Jan 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 17, 2017 0.0550 0.0550 0.0550 0.0550 89,000 +0.00(+0.00%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 12, 2017 0.0550 0.0550 0.0550 0.0550 165,000 +0.00(+0.00%)
Jan 11, 2017 0.0500 0.0550 0.0500 0.0550 85,000 +0.01(+22.22%)
Jan 09, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jan 06, 2017 0.0550 0.0550 0.0550 0.0550 267,000 +0.00(+0.00%)
Jan 05, 2017 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Jan 04, 2017 0.0550 0.0550 0.0550 0.0550 16,500 +0.00(+10.00%)
Jan 03, 2017 0.0550 0.0550 0.0500 0.0500 15,000 +0.00(+0.00%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 28, 2016 0.0550 0.0550 0.0550 328 +0.00(+10.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 22, 2016 0.0550 0.0550 0.0450 0.0450 36,000 +0.00(+0.00%)
Dec 20, 2016 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Dec 19, 2016 0.0550 0.0600 0.0500 0.0600 276,875 +0.00(+0.00%)
Dec 16, 2016 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Dec 15, 2016 0.0600 0.0650 0.0600 0.0650 26,250 +0.01(+8.33%)
Dec 14, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 13, 2016 0.0600 0.0600 0.0600 0.0600 1,281 -0.01(-14.29%)
Dec 06, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 05, 2016 0.0650 0.0650 0.0600 0.0600 19,000 -0.01(-7.69%)
Dec 02, 2016 0.0700 0.0700 0.0650 0.0650 81,500 +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.