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 (%)
Sep 30, 2016 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 29, 2016 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 28, 2016 0.0700 0.0750 0.0700 0.0750 75,624 +0.00(+7.14%)
Sep 27, 2016 0.0700 0.0700 0.0700 0.0700 101,000 -0.00(-6.67%)
Sep 23, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 21, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 20, 2016 0.0750 0.0800 0.0750 0.0800 46,500 +0.01(+14.29%)
Sep 16, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 15, 2016 0.0800 0.0800 0.0800 0.0800 65,500 +0.00(+0.00%)
Sep 14, 2016 0.0850 0.0900 0.0700 0.0800 127,000 -0.01(-5.88%)
Sep 13, 2016 0.0800 0.0850 0.0750 0.0850 116,799 +0.01(+6.25%)
Sep 12, 2016 0.0700 0.0800 0.0700 0.0800 127,000 +0.01(+6.67%)
Sep 09, 2016 0.0700 0.0800 0.0700 0.0750 207,300 +0.00(+7.14%)
Sep 08, 2016 0.0700 0.0700 0.0700 0.0700 12,500 +0.00(+0.00%)
Sep 07, 2016 0.0750 0.0750 0.0700 0.0700 8,240 +0.00(+0.00%)
Sep 06, 2016 0.0750 0.0750 0.0700 0.0700 71,250 -0.01(-12.50%)
Sep 02, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 01, 2016 0.0750 0.0750 0.0750 0.0700 63,750 -0.00(-6.67%)
Aug 29, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 26, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Aug 25, 2016 0.0850 0.0850 0.0800 0.0800 46,500 -0.01(-5.88%)
Aug 23, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 22, 2016 0.0750 0.0800 0.0750 0.0800 56,500 +0.00(+0.00%)
Aug 17, 2016 0.0800 0.0800 0.0800 136 -0.01(-5.88%)
Aug 16, 2016 0.0850 0.0850 0.0800 0.0850 82,000 +0.00(+0.00%)
Aug 12, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 11, 2016 0.0800 0.0800 0.0800 0.0800 61,850 +0.00(+0.00%)
Aug 10, 2016 0.0700 0.0800 0.0700 0.0800 114,000 +0.01(+14.29%)
Aug 09, 2016 0.0800 0.0800 0.0700 0.0700 116,138 -0.01(-12.50%)
Aug 08, 2016 0.0750 0.0800 0.0750 0.0800 148,000 +0.01(+6.67%)
Aug 05, 2016 0.0750 0.0750 0.0750 0.0750 49,625 -0.01(-6.25%)
Aug 04, 2016 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Aug 03, 2016 0.0900 0.0900 0.0700 0.0800 230,750 -0.01(-5.88%)
Aug 02, 2016 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Jul 27, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 25, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 22, 2016 0.0800 0.0900 0.0800 0.0850 98,350 +0.01(+6.25%)
Jul 21, 2016 0.0800 0.0800 0.0800 0.0800 33,000 -0.01(-5.88%)
Jul 20, 2016 0.0850 0.0850 0.0850 0.0850 64,000 +0.01(+6.25%)
Jul 19, 2016 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-11.11%)
Jul 18, 2016 0.0900 0.0900 0.0850 0.0900 56,000 +0.00(+5.88%)
Jul 15, 2016 0.0900 0.0900 0.0850 0.0850 148,000 +0.00(+0.00%)
Jul 14, 2016 0.0850 0.1000 0.0850 0.0850 470,625 +0.00(+0.00%)
Jul 13, 2016 0.0850 0.0850 0.0800 0.0850 217,500 -0.00(-5.56%)
Jul 12, 2016 0.0900 0.0900 0.0850 0.0900 201,500 +0.00(+5.88%)
Jul 11, 2016 0.0900 0.0950 0.0850 0.0850 182,736 -0.00(-5.56%)
Jul 08, 2016 0.0800 0.0900 0.0800 0.0900 83,500 +0.00(+0.00%)
Jul 07, 2016 0.0900 0.0900 0.0850 0.0900 111,000 +0.00(+0.00%)
Jul 05, 2016 0.1000 0.1100 0.0850 0.0900 1,504,455 +0.00(+5.88%)
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.