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

(OP: BLMH )

0.3500 -0.0300 (-7.89%)
Streaming Delayed Price Updated: 3:11 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.3899 0.3899 0.3181 0.3500 13,748 -0.03(-7.89%)
Nov 26, 2024 0.1999 0.4300 0.1900 0.3800 36,787 +0.21(+123.53%)
Nov 25, 2024 0.1496 0.1999 0.1496 0.1700 12,151 +0.02(+13.33%)
Nov 22, 2024 0.1570 0.1750 0.1500 0.1500 40,806 -0.01(-6.25%)
Nov 21, 2024 0.1700 0.1743 0.1350 0.1600 153,533 -0.02(-10.11%)
Nov 20, 2024 0.1500 0.1785 0.1200 0.1780 31,448 -0.00(-0.28%)
Nov 19, 2024 0.1300 0.1800 0.1200 0.1785 46,932 +0.04(+31.25%)
Nov 18, 2024 0.1350 0.1360 0.1250 0.1360 10,254 -0.00(-1.09%)
Nov 15, 2024 0.1440 0.1440 0.1300 0.1375 21,916 +0.00(+1.85%)
Nov 14, 2024 0.1300 0.1500 0.1100 0.1350 75,782 +0.03(+22.73%)
Nov 13, 2024 0.2250 0.2250 0.0300 0.1100 302,028 -0.12(-52.17%)
Nov 12, 2024 0.3600 0.3809 0.2060 0.2300 85,805 -0.17(-42.50%)
Nov 11, 2024 0.3879 0.4283 0.3600 0.4000 15,802 -0.02(-4.76%)
Nov 08, 2024 0.3900 0.4300 0.3820 0.4200 23,453 +0.03(+9.09%)
Nov 07, 2024 0.3800 0.4234 0.3800 0.3850 3,659 -0.01(-1.28%)
Nov 06, 2024 0.3900 0.4194 0.3897 0.3900 13,043 -0.00(-0.54%)
Nov 05, 2024 0.3921 0.3921 0.3921 0.3921 201 +0.00(+0.26%)
Nov 04, 2024 0.3915 0.3915 0.3911 0.3911 2,749 -0.01(-2.23%)
Nov 01, 2024 0.4499 0.4499 0.3913 0.4000 6,400 +0.01(+2.28%)
Oct 31, 2024 0.3911 0.4206 0.3911 0.3911 4,565 -0.04(-9.05%)
Oct 30, 2024 0.3911 0.4305 0.3911 0.4300 1,539 +0.04(+10.26%)
Oct 29, 2024 0.4000 0.4688 0.3900 0.3900 12,847 -0.04(-9.41%)
Oct 28, 2024 0.4305 0.4305 0.4305 0.4305 773 -0.01(-2.16%)
Oct 25, 2024 0.4698 0.4698 0.4400 0.4400 5,601 -0.03(-6.34%)
Oct 24, 2024 0.3951 0.4698 0.3951 0.4698 14,189 +0.05(+12.66%)
Oct 23, 2024 0.4000 0.4291 0.4000 0.4170 1,732 +0.02(+4.25%)
Oct 22, 2024 0.4000 0.4000 0.3901 0.4000 1,740 +0.00(+0.00%)
Oct 21, 2024 0.4097 0.4097 0.3902 0.4000 716 -0.03(-7.96%)
Oct 18, 2024 0.3917 0.4680 0.3902 0.4346 8,563 -0.01(-2.99%)
Oct 17, 2024 0.3902 0.4480 0.3902 0.4480 5,349 +0.01(+1.82%)
Oct 14, 2024 0.4400 283 -0.01(-2.22%)
Oct 11, 2024 0.4500 0.4680 0.3902 0.4500 21,809 +0.03(+5.88%)
Oct 10, 2024 0.4063 0.4250 0.3901 0.4250 782 +0.02(+3.66%)
Oct 09, 2024 0.3931 0.4100 0.3931 0.4100 1,483 -0.03(-6.31%)
Oct 08, 2024 0.4200 0.4376 0.4100 0.4376 12,311 +0.00(+0.60%)
Oct 07, 2024 0.4698 0.4698 0.4350 0.4350 1,210 -0.02(-4.40%)
Oct 04, 2024 0.4205 0.4699 0.4200 0.4550 3,799 -0.01(-3.19%)
Oct 03, 2024 0.4200 0.4700 0.4200 0.4700 1,395 +0.06(+14.36%)
Oct 02, 2024 0.4300 0.4699 0.4100 0.4110 2,120 -0.06(-12.55%)
Oct 01, 2024 0.4200 0.4700 0.4200 0.4700 2,864 +0.05(+11.90%)
Sep 30, 2024 0.4699 0.4699 0.4200 0.4200 578 -0.05(-10.64%)
Sep 27, 2024 0.4287 0.4700 0.4287 0.4700 5,656 +0.02(+4.44%)
Sep 26, 2024 0.4500 0.4699 0.4500 0.4500 22,785 +0.00(+0.00%)
Sep 25, 2024 0.4500 0.4500 0.4500 0.4500 3,320 -0.01(-2.64%)
Sep 24, 2024 0.4700 0.4700 0.4500 0.4622 1,998 -0.03(-5.17%)
Sep 23, 2024 0.4640 0.4998 0.4640 0.4874 2,366 +0.08(+18.88%)
Sep 20, 2024 0.4999 0.4999 0.4100 0.4100 1,881 +0.00(+0.00%)
Sep 19, 2024 0.4000 0.5197 0.4000 0.4100 2,958 +0.01(+2.50%)
Sep 18, 2024 0.4000 0.4000 0.4000 0.4000 512 -0.02(-4.76%)
Sep 17, 2024 0.4325 0.4325 0.4000 0.4200 957 +0.00(+0.91%)
Sep 16, 2024 0.4948 0.4948 0.3900 0.4162 1,017 -0.03(-6.47%)
Sep 13, 2024 0.4750 0.4750 0.3900 0.4450 2,534 -0.03(-6.32%)
Sep 12, 2024 0.3900 0.4750 0.3900 0.4750 1,110 +0.04(+9.67%)
Sep 11, 2024 0.4800 0.4800 0.4331 0.4331 1,179 -0.04(-8.61%)
Sep 10, 2024 0.4250 0.4739 0.4000 0.4739 1,120 +0.07(+18.47%)
Sep 09, 2024 0.4480 0.4480 0.4000 0.4000 1,466 -0.05(-10.89%)
Sep 06, 2024 0.4489 0.4489 0.4489 0.4489 515 +0.05(+12.22%)
Sep 04, 2024 0.4000 32 +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.