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: 3:41 PM EDT, May 17, 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 (%)
May 31, 2013 0.0950 0.0950 0.0950 0.0950 32,375 +0.02(+35.71%)
May 30, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 29, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 28, 2013 0.0950 0.0950 0.0700 0.0700 6,750 +0.00(+0.00%)
May 27, 2013 0.0700 0.0700 0.0700 0.0700 10,000 -0.02(-26.32%)
May 24, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 23, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 22, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 21, 2013 0.0750 0.0950 0.0750 0.0950 131,937 +0.02(+35.71%)
May 17, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 16, 2013 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
May 15, 2013 0.0650 0.0700 0.0650 0.0700 21,800 +0.01(+7.69%)
May 13, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 10, 2013 0.0800 0.0800 0.0650 0.0650 11,000 -0.01(-18.75%)
May 09, 2013 0.0800 0.0800 0.0800 0.0800 26,561 +0.01(+14.29%)
May 08, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 07, 2013 0.0750 0.0750 0.0700 0.0700 34,406 -0.01(-12.50%)
May 06, 2013 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
May 03, 2013 0.0700 0.0750 0.0700 0.0750 9,268 +0.00(+0.00%)
May 02, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 01, 2013 0.0700 0.0750 0.0650 0.0750 16,250 +0.00(+7.14%)
Apr 30, 2013 0.0700 0.0700 0.0700 0.0700 375 -0.00(-6.67%)
Apr 29, 2013 0.0750 0.0750 0.0750 0.0750 2,500 -0.01(-11.76%)
Apr 26, 2013 0.0850 0.0850 0.0850 0.0850 37,000 +0.00(+0.00%)
Apr 25, 2013 0.0850 0.0850 0.0850 0.0850 102,000 +0.01(+6.25%)
Apr 24, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 23, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 22, 2013 0.0800 0.0800 0.0800 0.0800 84,500 +0.00(+0.00%)
Apr 19, 2013 0.0800 0.0800 0.0800 0.0800 4,375 -0.01(-5.88%)
Apr 18, 2013 0.0950 0.0950 0.0850 0.0850 86,500 +0.00(+0.00%)
Apr 17, 2013 0.0850 0.0950 0.0850 0.0850 171,937 +0.01(+6.25%)
Apr 16, 2013 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
Apr 15, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 12, 2013 0.0800 0.0800 0.0800 0.0800 9,093 +0.01(+6.67%)
Apr 11, 2013 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Apr 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 09, 2013 0.0850 0.0850 0.0800 0.0800 7,102 -0.01(-15.79%)
Apr 08, 2013 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Apr 05, 2013 0.0950 0.1000 0.0950 0.0950 110,000 +0.01(+18.75%)
Apr 04, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 03, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 02, 2013 0.0800 0.0800 0.0800 0.0800 195 +0.00(+0.00%)
Apr 01, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 28, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 27, 2013 0.0900 0.1000 0.0900 0.1000 27,000 +0.00(+0.00%)
Mar 26, 2013 0.0850 0.1000 0.0850 0.1000 200,750 +0.01(+11.11%)
Mar 25, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 22, 2013 0.0950 0.0950 0.0900 0.0900 32,000 +0.00(+0.00%)
Mar 21, 2013 0.0800 0.0900 0.0750 0.0900 103,383 +0.01(+20.00%)
Mar 20, 2013 0.0750 0.0750 0.0750 0.0750 625 -0.01(-11.76%)
Mar 19, 2013 0.0850 0.0850 0.0700 0.0850 27,375 +0.00(+0.00%)
Mar 18, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 15, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 14, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 13, 2013 0.0750 0.0850 0.0750 0.0850 35,000 +0.01(+13.33%)
Mar 12, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 11, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 08, 2013 0.0750 0.0750 0.0750 0.0750 156 -0.03(-25.00%)
Mar 07, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 06, 2013 0.0950 0.1000 0.0950 0.1000 10,000 +0.01(+5.26%)
Mar 05, 2013 0.0650 0.0950 0.0650 0.0950 51,400 +0.04(+72.73%)
Mar 04, 2013 0.0700 0.0700 0.0550 0.0550 20,937 -0.02(-21.43%)
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.