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: BPIRY )

4.530 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 4.495 4.730 4.330 4.530 49,154 +0.21(+4.98%)
Feb 03, 2025 4.290 4.470 4.220 4.315 50,808 -0.44(-9.35%)
Jan 31, 2025 4.600 4.760 4.540 4.760 99,285 -0.04(-0.83%)
Jan 30, 2025 4.590 4.800 4.570 4.800 94,028 +0.06(+1.27%)
Jan 29, 2025 4.715 4.750 4.590 4.740 39,638 -0.03(-0.63%)
Jan 28, 2025 4.700 4.800 4.630 4.770 363,175 -0.16(-3.25%)
Jan 27, 2025 4.852 5.060 4.680 4.930 94,566 +0.16(+3.35%)
Jan 24, 2025 4.655 4.780 4.500 4.770 124,420 +0.12(+2.58%)
Jan 23, 2025 4.730 4.730 4.485 4.650 138,426 +0.11(+2.42%)
Jan 22, 2025 4.330 4.550 4.280 4.540 407,168 -0.08(-1.73%)
Jan 21, 2025 4.660 4.730 4.520 4.620 370,092 +0.12(+2.67%)
Jan 17, 2025 4.410 4.560 4.390 4.500 93,352 +0.08(+1.81%)
Jan 16, 2025 4.420 4.450 4.285 4.420 494,261 +0.05(+1.14%)
Jan 15, 2025 4.220 4.440 4.220 4.370 41,693 +0.13(+3.07%)
Jan 14, 2025 4.340 4.340 4.120 4.240 130,214 -0.01(-0.24%)
Jan 13, 2025 4.220 4.290 4.130 4.250 128,601 -0.17(-3.85%)
Jan 10, 2025 4.400 4.420 4.220 4.420 70,058 -0.02(-0.45%)
Jan 08, 2025 4.400 4.440 4.200 4.440 31,635 +0.16(+3.62%)
Jan 07, 2025 4.340 4.468 4.250 4.285 113,190 +0.04(+0.82%)
Jan 06, 2025 4.217 4.370 4.140 4.250 200,780 +0.02(+0.47%)
Jan 03, 2025 4.020 4.240 4.020 4.230 142,813 +0.11(+2.67%)
Jan 02, 2025 3.950 4.120 3.950 4.120 256,458 +0.17(+4.30%)
Dec 31, 2024 3.950 0 -0.14(-3.54%)
Dec 30, 2024 3.990 4.160 3.990 4.095 147,385 -0.06(-1.33%)
Dec 27, 2024 4.013 4.150 4.013 4.150 134,787 -0.07(-1.66%)
Dec 26, 2024 4.000 4.220 3.990 4.220 86,903 +0.06(+1.44%)
Dec 24, 2024 3.990 4.160 3.990 4.160 35,192 +0.11(+2.72%)
Dec 23, 2024 3.990 4.120 3.928 4.050 272,859 -0.09(-2.17%)
Dec 20, 2024 3.900 4.220 3.900 4.140 106,958 +0.14(+3.50%)
Dec 19, 2024 3.990 4.160 3.990 4.000 169,390 -0.08(-1.91%)
Dec 18, 2024 4.152 4.200 4.000 4.078 1,094,381 -0.01(-0.30%)
Dec 17, 2024 4.140 4.140 3.980 4.090 642,456 +0.03(+0.74%)
Dec 16, 2024 3.982 4.200 3.982 4.060 59,776 -0.10(-2.40%)
Dec 13, 2024 4.105 4.200 4.070 4.160 78,345 -0.01(-0.24%)
Dec 12, 2024 4.075 4.180 4.030 4.170 132,892 +0.13(+3.35%)
Dec 11, 2024 3.920 4.080 3.920 4.035 114,546 +0.00(+0.00%)
Dec 10, 2024 3.973 4.130 3.890 4.035 171,829 -0.20(-4.61%)
Dec 09, 2024 4.175 4.240 4.060 4.230 135,459 +0.07(+1.68%)
Dec 06, 2024 4.150 4.170 3.960 4.160 110,474 +0.15(+3.74%)
Dec 05, 2024 4.130 4.130 3.920 4.010 209,688 +0.12(+3.08%)
Dec 04, 2024 3.840 3.990 3.820 3.890 148,303 +0.03(+0.78%)
Dec 03, 2024 3.760 3.860 3.680 3.860 219,235 +0.06(+1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.