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, 2022 0.0700 0 +0.00(+0.00%)
Feb 25, 2022 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Feb 24, 2022 0.0700 0.0700 0.0700 0.0700 293,000 +0.00(+0.00%)
Feb 23, 2022 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Feb 22, 2022 0.0700 0.0750 0.0700 0.0700 74,200 +0.00(+0.00%)
Feb 18, 2022 0.0700 0 -0.00(-6.67%)
Feb 17, 2022 0.0800 0.0800 0.0750 0.0750 28,500 +0.00(+0.00%)
Feb 16, 2022 0.0700 0.0750 0.0700 0.0750 36,607 +0.00(+0.00%)
Feb 15, 2022 0.0750 0.0750 0.0750 0.0750 86,000 +0.00(+0.00%)
Feb 14, 2022 0.0800 0.0800 0.0750 0.0750 131,000 -0.01(-6.25%)
Feb 11, 2022 0.0750 0.0800 0.0750 0.0800 163,000 +0.01(+6.67%)
Feb 10, 2022 0.0700 0.0750 0.0700 0.0750 137,000 +0.01(+15.38%)
Feb 09, 2022 0.0700 0.0700 0.0650 0.0650 44,000 -0.01(-7.14%)
Feb 07, 2022 0.0700 0 +0.00(+0.00%)
Feb 04, 2022 0.0700 0.0700 0.0700 0.0700 58,800 +0.00(+0.00%)
Feb 03, 2022 0.0650 0.0750 0.0700 74,500 +0.01(+16.67%)
Feb 02, 2022 0.0650 0.0650 0.0600 0.0600 54,000 -0.01(-14.29%)
Feb 01, 2022 0.0650 0.0700 0.0650 0.0700 131,000 +0.00(+0.00%)
Jan 31, 2022 0.0700 0.0700 0.0700 0.0700 176,000 +0.01(+7.69%)
Jan 28, 2022 0.0600 0.0650 0.0600 0.0650 5,700 -0.01(-7.14%)
Jan 27, 2022 0.0700 0.0700 0.0700 0.0700 43,200 +0.00(+0.00%)
Jan 25, 2022 0.0700 100 +0.01(+7.69%)
Jan 24, 2022 0.0700 0.0700 0.0650 0.0650 11,500 -0.01(-7.14%)
Jan 21, 2022 0.0700 0.0700 0.0700 0.0700 76,250 +0.00(+0.00%)
Jan 20, 2022 0.0650 0.0700 0.0650 0.0700 172,500 +0.01(+7.69%)
Jan 19, 2022 0.0600 0.0650 0.0600 0.0650 83,500 +0.01(+8.33%)
Jan 18, 2022 0.0600 0.0600 0.0600 0.0600 148,000 +0.00(+0.00%)
Jan 17, 2022 0.0700 0.0700 0.0600 0.0600 312,900 -0.01(-7.69%)
Jan 14, 2022 0.0700 0.0700 0.0650 0.0650 153,500 -0.01(-7.14%)
Jan 13, 2022 0.0700 0.0700 0.0700 0.0700 141,000 +0.01(+7.69%)
Jan 12, 2022 0.0700 0.0700 0.0650 0.0650 183,000 +0.00(+0.00%)
Jan 11, 2022 0.0750 0.0750 0.0650 0.0650 223,000 -0.01(-7.14%)
Jan 10, 2022 0.0750 0.0750 0.0700 0.0700 139,000 +0.00(+0.00%)
Jan 07, 2022 0.0850 0.0850 0.0700 0.0700 483,903 -0.01(-12.50%)
Jan 06, 2022 0.0600 0.1050 0.0600 0.0800 3,683,183 +0.03(+60.00%)
Jan 05, 2022 0.0550 0.0550 0.0500 0.0500 97,500 -0.00(-9.09%)
Jan 04, 2022 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Dec 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2021 0.0500 0.0500 0.0500 0.0500 125,000 +0.00(+0.00%)
Dec 29, 2021 0.0500 0.0500 0.0500 0.0500 215,000 -0.00(-9.09%)
Dec 23, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 21, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 17, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 16, 2021 0.0450 0.0550 0.0450 0.0550 98,750 +0.01(+22.22%)
Dec 15, 2021 0.0550 0.0550 0.0450 0.0450 121,636 -0.01(-10.00%)
Dec 14, 2021 0.0500 0.0500 0.0500 0.0500 124,000 +0.00(+0.00%)
Dec 13, 2021 0.0500 0.0500 0.0500 0.0500 99,000 +0.00(+0.00%)
Dec 10, 2021 0.0500 0.0500 0.0500 0.0500 105,000 +0.00(+0.00%)
Dec 09, 2021 0.0500 0.0500 0.0500 0.0500 20,101 -0.00(-9.09%)
Dec 08, 2021 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Dec 06, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 03, 2021 0.0500 0.0500 0.0500 0.0500 130,818 +0.00(+0.00%)
Dec 02, 2021 0.0500 0.0500 0.0500 0.0500 118,000 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.