Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BEA )

0.0350 +0.0050 (+16.67%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 26, 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 30, 2021 0.0550 0.0600 0.0550 0.0600 101,250 +0.00(+9.09%)
Nov 29, 2021 0.0550 0.0600 0.0550 0.0550 51,000 +0.00(+0.00%)
Nov 26, 2021 0.0550 0.0550 0.0500 0.0550 78,000 +0.00(+0.00%)
Nov 22, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 19, 2021 0.0650 0.0650 0.0600 0.0600 268,281 +0.00(+9.09%)
Nov 17, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 16, 2021 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Nov 15, 2021 0.0600 0.0600 0.0600 0.0600 74,050 +0.00(+9.09%)
Nov 12, 2021 0.0600 0.0600 0.0550 0.0550 115,000 -0.00(-8.33%)
Nov 11, 2021 0.0600 0.0600 0.0600 0.0600 139,000 +0.00(+0.00%)
Nov 09, 2021 0.0650 0.0650 0.0600 0.0600 35,000 +0.00(+0.00%)
Nov 08, 2021 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Nov 05, 2021 0.0650 0.0650 0.0600 0.0600 62,300 -0.01(-7.69%)
Nov 04, 2021 0.0700 0.0700 0.0650 0.0650 149,000 +0.00(+0.00%)
Oct 28, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 27, 2021 0.0650 0.0650 0.0600 0.0650 74,000 -0.01(-7.14%)
Oct 26, 2021 0.0700 0.0700 0.0700 0.0700 46,000 +0.01(+7.69%)
Oct 25, 2021 0.0650 0.0650 0.0650 0.0650 180,250 -0.01(-7.14%)
Oct 22, 2021 0.0700 0.0700 0.0700 0.0700 1,014 +0.01(+7.69%)
Oct 21, 2021 0.0650 0.0650 0.0650 0.0650 34,812 +0.01(+8.33%)
Oct 20, 2021 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Oct 19, 2021 0.0650 0.0650 0.0650 0.0650 55,000 -0.01(-7.14%)
Oct 13, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 12, 2021 0.0650 0.0650 0.0650 0.0650 36,400 +0.01(+8.33%)
Oct 08, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 07, 2021 0.0650 0.0650 0.0600 0.0600 112,000 -0.01(-7.69%)
Oct 06, 2021 0.0650 0.0650 0.0650 0.0650 65,000 +0.01(+8.33%)
Oct 05, 2021 0.0600 0.0600 0.0600 0.0600 35,404 +0.00(+0.00%)
Oct 01, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 30, 2021 0.0650 0.0650 0.0650 0.0650 69,000 +0.01(+8.33%)
Sep 29, 2021 0.0600 0.0600 0.0600 0.0600 27,000 -0.01(-7.69%)
Sep 28, 2021 0.0650 0.0650 0.0600 0.0650 74,000 +0.01(+8.33%)
Sep 27, 2021 0.0600 0.0600 0.0600 0.0600 36,000 +0.00(+0.00%)
Sep 24, 2021 0.0600 0.0600 0.0600 0.0600 345,000 +0.00(+0.00%)
Sep 23, 2021 0.0650 0.0650 0.0600 0.0600 156,000 -0.01(-7.69%)
Sep 22, 2021 0.0700 0.0700 0.0650 0.0650 29,000 +0.00(+0.00%)
Sep 20, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 17, 2021 0.0700 0.0750 0.0700 0.0700 98,250 -0.00(-6.67%)
Sep 16, 2021 0.0750 0.0800 0.0750 0.0750 71,000 +0.00(+0.00%)
Sep 15, 2021 0.0750 0.0750 0.0700 0.0750 214,000 +0.00(+0.00%)
Sep 14, 2021 0.0800 0.0800 0.0750 0.0750 376,490 -0.01(-6.25%)
Sep 13, 2021 0.0650 0.0800 0.0650 0.0800 611,128 +0.01(+23.08%)
Sep 09, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 08, 2021 0.0650 0.0650 0.0650 0.0650 150,000 +0.01(+8.33%)
Sep 07, 2021 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Sep 02, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 01, 2021 0.0600 0.0600 0.0600 0.0600 39,500 -0.01(-7.69%)
Aug 30, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 27, 2021 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Aug 26, 2021 0.0700 0.0700 0.0650 0.0650 24,062 +0.00(+0.00%)
Aug 25, 2021 0.0700 0.0700 0.0650 0.0650 91,000 -0.01(-7.14%)
Aug 23, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 20, 2021 0.0650 0.0650 0.0650 0.0650 10,390 -0.01(-7.14%)
Aug 19, 2021 0.0650 0.0700 0.0650 0.0700 34,000 +0.00(+0.00%)
Aug 18, 2021 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Aug 17, 2021 0.0650 0.0650 0.0650 0.0650 153,007 +0.01(+8.33%)
Aug 16, 2021 0.0600 0.0600 0.0600 0.0600 30,125 +0.00(+0.00%)
Aug 13, 2021 0.0600 0.0600 0.0600 0.0600 301,500 +0.00(+0.00%)
Aug 10, 2021 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 09, 2021 0.0550 0.0550 0.0500 0.0500 10,000 -0.01(-16.67%)
Aug 06, 2021 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Aug 05, 2021 0.0550 0.0550 0.0500 0.0550 90,000 -0.00(-8.33%)
Aug 03, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 30, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 29, 2021 0.0550 0.0600 0.0550 0.0600 365,000 +0.00(+9.09%)
Jul 28, 2021 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Jul 27, 2021 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Jul 23, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 22, 2021 0.0500 0.0500 0.0500 0.0500 198,000 -0.00(-9.09%)
Jul 21, 2021 0.0500 0.0550 0.0500 0.0550 100,000 +0.00(+10.00%)
Jul 20, 2021 0.0500 0.0500 0.0500 0.0500 310,000 +0.00(+0.00%)
Jul 19, 2021 0.0550 0.0550 0.0500 0.0500 51,000 -0.00(-9.09%)
Jul 16, 2021 0.0600 0.0600 0.0550 0.0550 92,800 +0.00(+0.00%)
Jul 15, 2021 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Jul 14, 2021 0.0550 0.0550 0.0550 0.0550 70,000 -0.00(-8.33%)
Jul 13, 2021 0.0550 0.0600 0.0550 0.0600 18,000 +0.00(+0.00%)
Jul 12, 2021 0.0550 0.0600 0.0550 0.0600 13,000 +0.00(+0.00%)
Jul 06, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 05, 2021 0.0550 0.0550 0.0550 0.0550 70,000 -0.00(-8.33%)
Jul 02, 2021 0.0550 0.0600 0.0550 0.0600 32,500 +0.00(+0.00%)
Jun 29, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 28, 2021 0.0550 0.0550 0.0550 0.0550 152,000 +0.00(+0.00%)
Jun 25, 2021 0.0550 0.0550 0.0550 0.0550 55,000 -0.00(-8.33%)
Jun 23, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 21, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 18, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jun 17, 2021 0.0600 0.0600 0.0600 0.0600 58,000 +0.00(+0.00%)
Jun 16, 2021 0.0600 0.0600 0.0600 0.0600 144,000 -0.01(-7.69%)
Jun 15, 2021 0.0650 0.0650 0.0650 0.0650 7,500 +0.01(+8.33%)
Jun 11, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 10, 2021 0.0600 0.0600 0.0600 0.0600 62,000 -0.01(-7.69%)
Jun 09, 2021 0.0650 0.0650 0.0650 0.0650 50,625 +0.01(+8.33%)
Jun 08, 2021 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Jun 07, 2021 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Jun 04, 2021 0.0650 0.0650 0.0650 0.0650 43,625 -0.01(-7.14%)
Jun 03, 2021 7.000 0.0700 0.0700 0.0700 521,300 +0.00(+0.00%)
Jun 01, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 31, 2021 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
May 28, 2021 0.0650 0.0650 0.0650 0.0650 94,628 +0.00(+0.00%)
May 27, 2021 0.0600 0.0650 0.0600 0.0650 493,807 +0.01(+18.18%)
May 25, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 21, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 20, 2021 0.0550 0.0600 0.0550 0.0550 441,000 -0.00(-8.33%)
May 19, 2021 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+0.00%)
May 18, 2021 0.0600 0.0600 0.0600 0.0600 10,503 +0.00(+0.00%)
May 14, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 12, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 10, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 07, 2021 0.0650 0.0650 0.0650 0.0650 195,000 +0.01(+8.33%)
May 05, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 04, 2021 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+0.00%)
May 03, 2021 0.0700 0.0700 0.0600 0.0600 113,000 -0.01(-14.29%)
Apr 30, 2021 0.0700 0.0700 0.0650 0.0700 378,000 +0.01(+7.69%)
Apr 29, 2021 0.0650 0.0650 0.0650 0.0650 183,100 -0.01(-7.14%)
Apr 28, 2021 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Apr 27, 2021 0.0700 0.0700 0.0700 0.0700 40,500 +0.01(+7.69%)
Apr 26, 2021 0.0700 0.0700 0.0650 0.0650 31,300 +0.00(+0.00%)
Apr 22, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 21, 2021 0.0650 0.0650 0.0650 0.0650 65,240 +0.00(+0.00%)
Apr 20, 2021 0.0700 0.0700 0.0650 0.0650 45,000 -0.01(-7.14%)
Apr 19, 2021 0.0700 0.0700 0.0700 246 +0.00(+0.00%)
Apr 15, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 14, 2021 0.0700 0.0700 0.0700 0.0700 66,500 +0.00(+0.00%)
Apr 13, 2021 0.0700 0.0700 0.0700 0.0700 46,999 +0.00(+0.00%)
Apr 12, 2021 0.0700 0.0700 0.0700 312 +0.00(+0.00%)
Apr 09, 2021 0.0750 0.0750 0.0700 0.0700 24,437 -0.00(-6.67%)
Apr 08, 2021 0.0700 0.0750 0.0700 0.0750 9,000 +0.00(+0.00%)
Apr 07, 2021 0.0750 0.0750 0.0750 0.0750 97,000 +0.00(+0.00%)
Apr 06, 2021 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Apr 05, 2021 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-6.67%)
Apr 01, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 31, 2021 0.0750 0.0750 0.0750 0.0750 169,116 +0.00(+0.00%)
Mar 30, 2021 0.0750 0.0750 0.0750 0.0750 31,814 -0.01(-6.25%)
Mar 29, 2021 0.0800 0.0800 0.0800 0.0800 27,500 +0.00(+0.00%)
Mar 26, 2021 0.0750 0.0800 0.0750 0.0800 32,000 +0.01(+14.29%)
Mar 25, 2021 0.0800 0.0800 0.0700 0.0700 81,681 -0.01(-17.65%)
Mar 24, 2021 0.0800 0.0850 0.0800 0.0850 88,295 +0.01(+6.25%)
Mar 23, 2021 0.0800 0.0800 0.0800 0.0800 1,925 +0.01(+6.67%)
Mar 22, 2021 0.0750 0.0750 0.0750 0.0750 101,499 +0.00(+0.00%)
Mar 18, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 17, 2021 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
Mar 15, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 12, 2021 0.0750 0.0750 0.0700 0.0700 84,200 -0.01(-12.50%)
Mar 11, 2021 0.0800 0.0800 0.0750 0.0800 79,500 +0.01(+6.67%)
Mar 10, 2021 0.0750 0.0750 0.0750 0.0750 12,100 +0.00(+0.00%)
Mar 09, 2021 0.0700 0.0750 0.0700 0.0750 7,500 +0.00(+7.14%)
Mar 08, 2021 0.0750 0.0750 0.0700 0.0700 30,246 -0.00(-6.67%)
Mar 05, 2021 0.0800 0.0800 0.0700 0.0750 184,400 +0.00(+0.00%)
Mar 04, 2021 0.0800 0.0800 0.0750 0.0750 211,250 -0.01(-6.25%)
Mar 03, 2021 0.0800 0.0800 0.0800 0.0800 365,500 +0.01(+6.67%)
Mar 02, 2021 0.0800 0.0800 0.0750 0.0750 88,500 -0.01(-6.25%)
Mar 01, 2021 0.0750 0.0800 0.0750 0.0800 237,000 +0.01(+6.67%)
Feb 26, 2021 0.0800 0.0800 0.0750 0.0750 185,600 +0.00(+0.00%)
Feb 25, 2021 0.0800 0.0850 0.0750 0.0750 68,500 -0.01(-6.25%)
Feb 24, 2021 0.0800 0.0800 0.0800 0.0800 33,712 +0.00(+0.00%)
Feb 23, 2021 0.0800 0.0850 0.0800 0.0800 193,000 -0.01(-5.88%)
Feb 22, 2021 0.0900 0.0900 0.0850 0.0850 192,953 -0.01(-10.53%)
Feb 19, 2021 0.1000 0.1000 0.0900 0.0950 362,900 -0.01(-5.00%)
Feb 18, 2021 0.0950 0.1000 0.0900 0.1000 1,332,902 +0.01(+11.11%)
Feb 17, 2021 0.1000 0.1000 0.0900 0.0900 163,000 -0.01(-5.26%)
Feb 16, 2021 0.0950 0.0950 0.0900 0.0950 609,002 +0.00(+0.00%)
Feb 12, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 11, 2021 0.1000 0.1000 0.0900 0.0950 790,359 +0.01(+5.56%)
Feb 10, 2021 0.0800 0.1100 0.0800 0.0900 1,140,855 +0.01(+20.00%)
Feb 09, 2021 0.0750 0.0750 0.0750 0.0750 132,597 +0.00(+7.14%)
Feb 08, 2021 0.0750 0.0750 0.0700 0.0700 352,350 -0.00(-6.67%)
Feb 05, 2021 0.0750 0.0750 0.0750 0.0750 12,013 +0.00(+0.00%)
Feb 04, 2021 0.0650 0.0750 0.0650 0.0750 330,600 -0.01(-6.25%)
Feb 03, 2021 0.0800 0.0850 0.0800 0.0800 89,400 +0.00(+0.00%)
Feb 02, 2021 0.0750 0.0800 0.0750 0.0800 121,906 +0.01(+14.29%)
Feb 01, 2021 0.0700 0.0700 0.0700 0.0700 91,000 +0.00(+0.00%)
Jan 28, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 27, 2021 0.0700 0.0700 0.0700 0.0700 122,550 -0.00(-6.67%)
Jan 26, 2021 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Jan 25, 2021 0.0750 0.0750 0.0750 0.0750 161,000 +0.00(+0.00%)
Jan 22, 2021 0.0750 0.0750 0.0750 0.0750 265,000 +0.00(+0.00%)
Jan 21, 2021 0.0750 0.0750 0.0750 0.0750 702,000 +0.00(+7.14%)
Jan 20, 2021 0.0750 0.0750 0.0700 0.0700 74,000 +0.00(+0.00%)
Jan 19, 2021 0.0650 0.0700 0.0650 0.0700 160,375 +0.01(+16.67%)
Jan 15, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 14, 2021 0.0650 0.0650 0.0650 0.0650 38,000 +0.00(+0.00%)
Jan 13, 2021 0.0700 0.0700 0.0650 0.0650 40,000 +0.00(+0.00%)
Jan 12, 2021 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Jan 11, 2021 0.0650 0.0650 0.0650 0.0650 53,000 +0.01(+8.33%)
Jan 08, 2021 0.0600 0.0600 0.0600 0.0600 165,000 +0.00(+0.00%)
Jan 07, 2021 0.0600 0.0600 0.0600 0.0600 335,000 +0.00(+0.00%)
Jan 06, 2021 0.0600 0.0600 0.0600 0.0600 46,828 +0.00(+0.00%)
Jan 04, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 31, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 30, 2020 0.0700 0.0700 0.0650 0.0700 80,000 +0.00(+0.00%)
Dec 29, 2020 0.0600 0.0700 0.0600 0.0700 135,937 +0.01(+16.67%)
Dec 22, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 21, 2020 0.0650 0.0650 0.0650 0.0650 10,031 +0.00(+0.00%)
Dec 18, 2020 0.0650 0.0650 0.0650 0.0650 124,875 -0.01(-7.14%)
Dec 17, 2020 0.0700 0.0700 0.0700 0.0700 65,088 +0.00(+0.00%)
Dec 16, 2020 0.0700 0.0700 0.0700 0.0700 87,000 +0.00(+0.00%)
Dec 15, 2020 0.0700 0.0700 0.0700 0.0700 85,000 +0.01(+16.67%)
Dec 14, 2020 0.0700 0.0700 0.0600 0.0600 200,646 -0.01(-7.69%)
Dec 11, 2020 0.0650 0.0650 0.0650 0.0650 37,501 +0.00(+0.00%)
Dec 10, 2020 0.0700 0.0700 0.0650 0.0650 81,800 +0.00(+0.00%)
Dec 09, 2020 0.0650 0.0650 0.0650 0.0650 4,234 +0.00(+0.00%)
Dec 08, 2020 0.0650 0.0700 0.0650 0.0650 158,000 -0.01(-7.14%)
Dec 04, 2020 0.0700 0.0700 0.0700 0 +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.