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, 2012 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 30, 2012 0.1000 0.1200 0.1000 0.1200 41,000 +0.03(+33.33%)
May 29, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 28, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 25, 2012 0.0900 0.0900 0.0900 0.0900 5 +0.00(+0.00%)
May 24, 2012 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
May 23, 2012 0.0900 0.0900 0.0900 0.0900 15 +0.00(+0.00%)
May 22, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 18, 2012 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 17, 2012 0.1000 0.1000 0.1000 0.1000 43,000 +0.01(+11.11%)
May 16, 2012 0.0900 0.0900 0.0900 0.0900 9,375 -0.03(-21.74%)
May 15, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 14, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 11, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 10, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 09, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 08, 2012 0.1150 0.1150 0.1150 0.1150 1,125 -0.00(-4.17%)
May 07, 2012 0.1350 0.1350 0.1200 0.1200 21,781 +0.00(+0.00%)
May 04, 2012 0.1300 0.1300 0.1200 0.1200 65,000 -0.02(-11.11%)
May 03, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 02, 2012 0.1250 0.1350 0.1250 0.1350 8,500 +0.01(+3.85%)
May 01, 2012 0.1300 0.1300 0.1300 0.1300 3,200 +0.01(+8.33%)
Apr 30, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 27, 2012 0.1250 0.1250 0.1200 0.1200 25,000 -0.03(-20.00%)
Apr 26, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 25, 2012 0.1400 0.1500 0.1400 0.1500 5,000 +0.01(+7.14%)
Apr 24, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 23, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 20, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 19, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 18, 2012 0.1400 0.1400 0.1400 0.1400 23,015 -0.02(-12.50%)
Apr 17, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 16, 2012 0.1600 0.1600 0.1600 0.1600 1,003 +0.02(+14.29%)
Apr 13, 2012 0.1650 0.1650 0.1400 0.1400 7,600 -0.03(-20.00%)
Apr 12, 2012 0.1750 0.1750 0.1750 0.1750 1,875 +0.02(+16.67%)
Apr 11, 2012 0.1500 0.1500 0.1500 0.1500 9 -0.03(-16.67%)
Apr 10, 2012 0.1600 0.1800 0.1600 0.1800 12,500 -0.01(-5.26%)
Apr 09, 2012 0.1900 0.1900 0.1900 0.1900 1,970 +0.01(+5.56%)
Apr 05, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 04, 2012 0.1600 0.1800 0.1600 0.1800 2,125 +0.01(+5.88%)
Apr 03, 2012 0.1700 0.1700 0.1700 0.1700 5,000 -0.03(-15.00%)
Apr 02, 2012 0.1500 0.2000 0.1500 0.2000 35,939 +0.05(+33.33%)
Mar 30, 2012 0.1600 0.1600 0.1500 0.1500 21,625 +0.00(+0.00%)
Mar 29, 2012 0.1600 0.1650 0.1450 0.1500 47,125 +0.01(+3.45%)
Mar 28, 2012 0.1400 0.1450 0.1400 0.1450 8,016 +0.00(+0.00%)
Mar 27, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 26, 2012 0.1450 0.1450 0.1450 0.1450 875 -0.02(-9.38%)
Mar 23, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 22, 2012 0.1400 0.1600 0.1400 0.1600 46,625 +0.02(+18.52%)
Mar 21, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 20, 2012 0.1350 0.1350 0.1350 0.1350 18,750 -0.01(-3.57%)
Mar 19, 2012 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Mar 16, 2012 0.1400 0.1400 0.1400 0.1400 8,000 -0.00(-3.45%)
Mar 15, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 14, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 13, 2012 0.1450 0.1450 0.1450 0.1450 15,000 -0.01(-3.33%)
Mar 12, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 09, 2012 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Mar 08, 2012 0.1500 0.1600 0.1400 0.1600 20,750 +0.02(+14.29%)
Mar 07, 2012 0.1400 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Mar 06, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 05, 2012 0.1400 0.1400 0.1400 0.1400 641 -0.02(-12.50%)
Mar 02, 2012 0.1600 0.1600 0.1600 0.1600 9,000 +0.02(+10.34%)
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.