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 26, 2021 0.0800 0.0800 0.0750 0.0750 185,600 +0.00(+0.00%)
Feb 25, 2021 0.0800 0.0850 0.0750 0.0750 68,500 -0.01(-6.25%)
Feb 24, 2021 0.0800 0.0800 0.0800 0.0800 33,712 +0.00(+0.00%)
Feb 23, 2021 0.0800 0.0850 0.0800 0.0800 193,000 -0.01(-5.88%)
Feb 22, 2021 0.0900 0.0900 0.0850 0.0850 192,953 -0.01(-10.53%)
Feb 19, 2021 0.1000 0.1000 0.0900 0.0950 362,900 -0.01(-5.00%)
Feb 18, 2021 0.0950 0.1000 0.0900 0.1000 1,332,902 +0.01(+11.11%)
Feb 17, 2021 0.1000 0.1000 0.0900 0.0900 163,000 -0.01(-5.26%)
Feb 16, 2021 0.0950 0.0950 0.0900 0.0950 609,002 +0.00(+0.00%)
Feb 12, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 11, 2021 0.1000 0.1000 0.0900 0.0950 790,359 +0.01(+5.56%)
Feb 10, 2021 0.0800 0.1100 0.0800 0.0900 1,140,855 +0.01(+20.00%)
Feb 09, 2021 0.0750 0.0750 0.0750 0.0750 132,597 +0.00(+7.14%)
Feb 08, 2021 0.0750 0.0750 0.0700 0.0700 352,350 -0.00(-6.67%)
Feb 05, 2021 0.0750 0.0750 0.0750 0.0750 12,013 +0.00(+0.00%)
Feb 04, 2021 0.0650 0.0750 0.0650 0.0750 330,600 -0.01(-6.25%)
Feb 03, 2021 0.0800 0.0850 0.0800 0.0800 89,400 +0.00(+0.00%)
Feb 02, 2021 0.0750 0.0800 0.0750 0.0800 121,906 +0.01(+14.29%)
Feb 01, 2021 0.0700 0.0700 0.0700 0.0700 91,000 +0.00(+0.00%)
Jan 28, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 27, 2021 0.0700 0.0700 0.0700 0.0700 122,550 -0.00(-6.67%)
Jan 26, 2021 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Jan 25, 2021 0.0750 0.0750 0.0750 0.0750 161,000 +0.00(+0.00%)
Jan 22, 2021 0.0750 0.0750 0.0750 0.0750 265,000 +0.00(+0.00%)
Jan 21, 2021 0.0750 0.0750 0.0750 0.0750 702,000 +0.00(+7.14%)
Jan 20, 2021 0.0750 0.0750 0.0700 0.0700 74,000 +0.00(+0.00%)
Jan 19, 2021 0.0650 0.0700 0.0650 0.0700 160,375 +0.01(+16.67%)
Jan 15, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 14, 2021 0.0650 0.0650 0.0650 0.0650 38,000 +0.00(+0.00%)
Jan 13, 2021 0.0700 0.0700 0.0650 0.0650 40,000 +0.00(+0.00%)
Jan 12, 2021 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Jan 11, 2021 0.0650 0.0650 0.0650 0.0650 53,000 +0.01(+8.33%)
Jan 08, 2021 0.0600 0.0600 0.0600 0.0600 165,000 +0.00(+0.00%)
Jan 07, 2021 0.0600 0.0600 0.0600 0.0600 335,000 +0.00(+0.00%)
Jan 06, 2021 0.0600 0.0600 0.0600 0.0600 46,828 +0.00(+0.00%)
Jan 04, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 31, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 30, 2020 0.0700 0.0700 0.0650 0.0700 80,000 +0.00(+0.00%)
Dec 29, 2020 0.0600 0.0700 0.0600 0.0700 135,937 +0.01(+16.67%)
Dec 22, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 21, 2020 0.0650 0.0650 0.0650 0.0650 10,031 +0.00(+0.00%)
Dec 18, 2020 0.0650 0.0650 0.0650 0.0650 124,875 -0.01(-7.14%)
Dec 17, 2020 0.0700 0.0700 0.0700 0.0700 65,088 +0.00(+0.00%)
Dec 16, 2020 0.0700 0.0700 0.0700 0.0700 87,000 +0.00(+0.00%)
Dec 15, 2020 0.0700 0.0700 0.0700 0.0700 85,000 +0.01(+16.67%)
Dec 14, 2020 0.0700 0.0700 0.0600 0.0600 200,646 -0.01(-7.69%)
Dec 11, 2020 0.0650 0.0650 0.0650 0.0650 37,501 +0.00(+0.00%)
Dec 10, 2020 0.0700 0.0700 0.0650 0.0650 81,800 +0.00(+0.00%)
Dec 09, 2020 0.0650 0.0650 0.0650 0.0650 4,234 +0.00(+0.00%)
Dec 08, 2020 0.0650 0.0700 0.0650 0.0650 158,000 -0.01(-7.14%)
Dec 04, 2020 0.0700 0.0700 0.0700 0 +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.