Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Oct 30, 2020 0.0550 0.0550 0.0550 0.0550 36,179 +0.00(+0.00%)
Oct 29, 2020 0.0600 0.0600 0.0550 0.0550 15,000 -0.00(-8.33%)
Oct 27, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 26, 2020 0.0650 0.0650 0.0600 0.0600 56,000 -0.01(-7.69%)
Oct 23, 2020 0.0600 0.0650 0.0600 0.0650 215,000 +0.01(+8.33%)
Oct 22, 2020 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Oct 21, 2020 0.0650 0.0650 0.0600 0.0600 53,000 +0.00(+0.00%)
Oct 20, 2020 0.0550 0.0600 0.0550 0.0600 45,600 +0.00(+9.09%)
Oct 19, 2020 0.0600 0.0600 0.0550 0.0550 33,000 +0.00(+0.00%)
Oct 16, 2020 0.0600 0.0600 0.0550 0.0550 180,291 -0.00(-8.33%)
Oct 15, 2020 0.0600 0.0600 0.0600 0.0600 293,000 +0.00(+9.09%)
Oct 14, 2020 0.0550 0.0550 0.0550 0.0550 206,803 +0.00(+0.00%)
Oct 13, 2020 0.0500 0.0550 0.0500 0.0550 181,811 +0.00(+0.00%)
Oct 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2020 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+10.00%)
Oct 07, 2020 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Oct 06, 2020 0.0550 0.0550 0.0550 0.0550 98,000 +0.00(+0.00%)
Oct 05, 2020 0.0550 0.0550 0.0550 0.0550 134,000 +0.00(+0.00%)
Oct 02, 2020 0.0600 0.0600 0.0550 0.0550 69,904 -0.00(-8.33%)
Oct 01, 2020 0.0600 0.0600 0.0600 0.0600 327,000 +0.00(+0.00%)
Sep 30, 2020 0.0600 0.0600 0.0600 0.0600 87,000 -0.01(-7.69%)
Sep 29, 2020 0.0650 0.0650 0.0650 0.0650 51,000 +0.00(+0.00%)
Sep 28, 2020 0.0650 0.0650 0.0650 0.0650 35,937 +0.01(+8.33%)
Sep 25, 2020 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Sep 24, 2020 0.0650 0.0650 0.0650 0.0650 36,554 +0.00(+0.00%)
Sep 23, 2020 0.0650 0.0650 0.0600 0.0650 41,000 +0.00(+0.00%)
Sep 22, 2020 0.0650 0.0650 0.0650 0.0650 36,000 +0.01(+8.33%)
Sep 21, 2020 0.0600 0.0600 0.0600 0.0600 10,750 +0.00(+0.00%)
Sep 18, 2020 0.0650 0.0650 0.0600 0.0600 55,000 +0.00(+0.00%)
Sep 17, 2020 0.0600 0.0600 0.0600 0.0600 77,750 +0.00(+0.00%)
Sep 16, 2020 0.0600 0.0650 0.0600 0.0600 361,500 -0.01(-7.69%)
Sep 15, 2020 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Sep 11, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 10, 2020 0.0650 0.0650 0.0650 0.0650 67,000 +0.00(+0.00%)
Sep 09, 2020 0.0650 0.0650 0.0600 0.0650 102,007 +0.01(+8.33%)
Sep 08, 2020 0.0600 0.0600 0.0600 0.0600 166,000 +0.01(+20.00%)
Sep 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2020 0.0600 0.0600 0.0500 0.0500 856,400 -0.01(-16.67%)
Sep 02, 2020 0.0700 0.0700 0.0600 0.0600 273,000 -0.01(-14.29%)
Sep 01, 2020 0.0750 0.0750 0.0700 0.0700 41,999 +0.00(+0.00%)
Aug 31, 2020 0.0800 0.0800 0.0700 0.0700 122,700 -0.01(-12.50%)
Aug 28, 2020 0.0800 0.0800 0.0800 0.0800 57,000 +0.01(+6.67%)
Aug 27, 2020 0.0800 0.0800 0.0750 0.0750 108,000 -0.01(-11.76%)
Aug 26, 2020 0.0900 0.0900 0.0850 0.0850 112,250 -0.00(-5.56%)
Aug 25, 2020 0.0850 0.0900 0.0850 0.0900 18,000 +0.00(+5.88%)
Aug 24, 2020 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Aug 21, 2020 0.0850 0.0900 0.0850 0.0850 87,500 +0.01(+6.25%)
Aug 20, 2020 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Aug 19, 2020 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Aug 18, 2020 0.0800 0.0850 0.0800 0.0850 18,968 +0.00(+0.00%)
Aug 17, 2020 0.0850 0.0850 0.0850 0.0850 58,000 +0.01(+6.25%)
Aug 14, 2020 0.0800 0.0800 0.0800 0.0800 6,625 +0.00(+0.00%)
Aug 13, 2020 0.0750 0.0850 0.0750 0.0800 9,375 -0.01(-11.11%)
Aug 11, 2020 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 10, 2020 0.0750 0.0750 0.0750 0.0750 31,000 -0.01(-11.76%)
Aug 07, 2020 0.0750 0.0850 0.0750 0.0850 4,500 +0.01(+6.25%)
Aug 06, 2020 0.0850 0.0850 0.0750 0.0800 122,125 +0.00(+0.00%)
Aug 05, 2020 0.0900 0.0900 0.0800 0.0800 28,000 -0.01(-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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.