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: BFM )

2.180 -0.010 (-0.46%)
Streaming Delayed Price Updated: 4:15 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 (%)
May 31, 2024 2.200 2.210 2.180 2.180 876,449 -0.01(-0.46%)
May 30, 2024 2.200 2.200 2.180 2.190 234,417 -0.01(-0.45%)
May 29, 2024 2.160 2.200 2.120 2.200 501,551 +0.08(+3.77%)
May 28, 2024 2.150 2.150 2.090 2.120 865,135 -0.01(-0.47%)
May 27, 2024 2.150 2.160 2.130 2.130 1,444,748 -0.01(-0.47%)
May 24, 2024 2.140 2.180 2.120 2.140 1,179,310 +0.05(+2.39%)
May 23, 2024 2.090 2.110 2.020 2.090 768,414 +0.02(+0.97%)
May 22, 2024 2.120 2.140 2.070 2.070 1,089,930 -0.03(-1.43%)
May 21, 2024 2.120 2.120 2.060 2.100 2,100,507 +0.02(+0.96%)
May 17, 2024 2.080 0 +0.08(+4.00%)
May 16, 2024 2.020 2.030 1.990 2.000 483,546 +0.00(+0.00%)
May 15, 2024 2.030 2.030 1.920 2.000 239,258 -0.02(-0.99%)
May 14, 2024 2.030 2.050 2.000 2.020 181,143 +0.01(+0.50%)
May 13, 2024 2.030 2.100 2.000 2.010 463,060 +0.00(+0.00%)
May 10, 2024 2.020 2.030 1.920 2.010 625,564 +0.01(+0.50%)
May 09, 2024 2.000 2.010 1.970 2.000 469,864 +0.01(+0.50%)
May 08, 2024 2.000 2.050 1.980 1.990 670,320 -0.01(-0.50%)
May 07, 2024 1.950 2.000 1.890 2.000 572,886 +0.05(+2.56%)
May 06, 2024 1.960 1.990 1.930 1.950 1,152,351 +0.05(+2.63%)
May 03, 2024 1.970 1.970 1.850 1.900 846,779 +0.00(+0.00%)
May 02, 2024 1.860 1.900 1.860 1.900 1,335,887 +0.12(+6.74%)
May 01, 2024 1.780 1.780 1.750 1.780 176,048 +0.00(+0.00%)
Apr 30, 2024 1.770 1.780 1.750 1.780 441,197 +0.01(+0.56%)
Apr 29, 2024 1.760 1.770 1.700 1.770 1,015,328 +0.12(+7.27%)
Apr 26, 2024 1.600 1.670 1.590 1.650 229,604 +0.05(+3.12%)
Apr 25, 2024 1.600 1.600 1.550 1.600 132,793 +0.00(+0.00%)
Apr 24, 2024 1.600 1.600 1.550 1.600 100,862 +0.11(+7.38%)
Apr 23, 2024 1.500 1.500 1.380 1.490 935,416 +0.05(+3.47%)
Apr 22, 2024 1.400 2.300 1.350 1.440 566,594 +0.04(+2.86%)
Apr 19, 2024 1.370 1.400 1.370 1.400 56,625 +0.03(+2.19%)
Apr 18, 2024 1.350 1.370 1.350 1.370 29,640 +0.02(+1.48%)
Apr 17, 2024 1.330 1.350 1.330 1.350 17,372 +0.00(+0.00%)
Apr 16, 2024 1.350 1.350 1.350 1.350 3,634 +0.00(+0.00%)
Apr 15, 2024 1.300 1.350 1.280 1.350 22,898 +0.10(+8.00%)
Apr 12, 2024 1.240 1.290 1.240 1.250 263,560 +0.05(+4.17%)
Apr 11, 2024 1.150 1.210 1.150 1.200 349,500 +0.06(+5.26%)
Apr 10, 2024 1.150 1.170 1.140 1.140 354,494 -0.01(-0.87%)
Apr 09, 2024 1.120 1.150 1.110 1.150 144,351 +0.04(+3.60%)
Apr 04, 2024 1.110 0 +0.00(+0.00%)
Apr 03, 2024 1.110 1.120 1.050 1.110 47,851 +0.00(+0.00%)
Apr 02, 2024 1.100 1.110 1.100 1.110 13,100 +0.01(+0.91%)
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.