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

(TSV: BEA )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 16, 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 (%)
Dec 29, 2022 0.0400 0 +0.00(+0.00%)
Dec 28, 2022 0.0400 0.0400 0.0400 0.0400 22,795 +0.00(+0.00%)
Dec 23, 2022 0.0400 0 +0.00(+0.00%)
Dec 22, 2022 0.0400 0.0400 0.0400 0.0400 44,000 +0.00(+0.00%)
Dec 21, 2022 0.0450 0.0450 0.0400 0.0400 237,000 -0.00(-11.11%)
Dec 20, 2022 0.0450 0.0450 0.0400 0.0450 10,500 +0.00(+0.00%)
Dec 19, 2022 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Dec 16, 2022 0.0450 0.0450 0.0450 0.0450 1,005 +0.00(+12.50%)
Dec 14, 2022 0.0400 0 -0.00(-11.11%)
Dec 13, 2022 0.0400 0.0450 0.0400 0.0450 53,200 +0.00(+0.00%)
Dec 12, 2022 0.0450 0.0450 0.0400 0.0450 153,191 +0.00(+0.00%)
Dec 09, 2022 0.0450 0.0450 0.0400 0.0450 533,000 +0.00(+0.00%)
Dec 08, 2022 0.0750 0.0750 0.0450 0.0450 1,018,487 -0.03(-40.00%)
Dec 07, 2022 0.0650 0.0750 0.0650 0.0750 320,003 +0.00(+7.14%)
Dec 06, 2022 0.0700 0.0800 0.0700 0.0700 404,275 +0.00(+0.00%)
Dec 05, 2022 0.0650 0.0900 0.0650 0.0700 1,410,669 +0.01(+7.69%)
Dec 02, 2022 0.0600 0.0650 0.0550 0.0650 136,231 +0.00(+0.00%)
Dec 01, 2022 0.0550 0.0650 0.0550 0.0650 283,030 +0.01(+18.18%)
Nov 30, 2022 0.0500 0.0550 0.0500 0.0550 17,010 +0.00(+10.00%)
Nov 29, 2022 0.0500 0.0500 0.0500 0.0500 101,000 +0.01(+25.00%)
Nov 28, 2022 0.0450 0.0450 0.0400 0.0400 25,994 -0.01(-20.00%)
Nov 25, 2022 0.0500 0.0500 0.0500 0.0500 1,270 +0.01(+25.00%)
Nov 23, 2022 0.0400 400 -0.00(-11.11%)
Nov 21, 2022 0.0450 800 -0.01(-10.00%)
Nov 17, 2022 0.0500 0 +0.00(+0.00%)
Nov 10, 2022 0.0500 0 +0.00(+0.00%)
Nov 09, 2022 0.0550 0.0550 0.0500 0.0500 282,003 -0.00(-9.09%)
Nov 08, 2022 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Nov 07, 2022 0.0550 0.0550 0.0550 0.0550 71,920 +0.00(+0.00%)
Nov 04, 2022 0.0600 0.0600 0.0550 0.0550 42,000 -0.02(-21.43%)
Nov 03, 2022 0.0700 0.0700 0.0650 0.0700 104,500 +0.00(+0.00%)
Nov 02, 2022 0.0650 0.0700 0.0650 0.0700 64,080 +0.02(+27.27%)
Oct 31, 2022 0.0550 300 -0.00(-8.33%)
Oct 28, 2022 0.0600 0.0600 0.0600 0.0600 72,038 +0.00(+0.00%)
Oct 27, 2022 0.0600 0.0600 0.0600 0.0600 42,500 +0.00(+0.00%)
Oct 26, 2022 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+9.09%)
Oct 25, 2022 0.0550 0.0550 0.0550 0.0550 2,500 -0.00(-8.33%)
Oct 24, 2022 0.0650 0.0650 0.0600 0.0600 25,979 +0.00(+0.00%)
Oct 21, 2022 0.0600 0.0600 0.0500 0.0600 100,834 +0.00(+0.00%)
Oct 20, 2022 0.0600 0.0600 0.0600 0.0600 60,000 +0.01(+20.00%)
Oct 19, 2022 0.0500 0.0500 0.0500 0.0500 12,114 +0.00(+0.00%)
Oct 18, 2022 0.0450 0.0500 0.0450 0.0500 11,200 +0.00(+0.00%)
Oct 14, 2022 0.0500 0 +0.00(+0.00%)
Oct 13, 2022 0.0500 0.0500 0.0500 0.0500 39,000 +0.01(+11.11%)
Oct 12, 2022 0.0450 0.0450 0.0450 0.0450 14,500 +0.00(+0.00%)
Oct 11, 2022 0.0450 0.0450 0.0450 0.0450 53,246 +0.00(+0.00%)
Oct 07, 2022 0.0450 0 -0.01(-10.00%)
Oct 06, 2022 0.0450 0.0500 0.0450 0.0500 62,795 +0.01(+11.11%)
Oct 05, 2022 0.0450 0.0450 0.0450 0.0450 116,000 +0.00(+0.00%)
Oct 04, 2022 0.0400 0.0450 0.0400 0.0450 84,000 +0.00(+12.50%)
Sep 30, 2022 0.0400 0 -0.00(-11.11%)
Sep 29, 2022 0.0450 0.0450 0.0450 0.0450 8,304 +0.00(+0.00%)
Sep 26, 2022 0.0450 0 +0.00(+0.00%)
Sep 23, 2022 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 22, 2022 0.0450 0.0450 0.0400 0.0450 88,147 +0.00(+0.00%)
Sep 21, 2022 0.0450 0.0450 0.0400 0.0450 78,501 +0.00(+0.00%)
Sep 19, 2022 0.0450 0 -0.01(-10.00%)
Sep 15, 2022 0.0500 0 -0.00(-9.09%)
Sep 13, 2022 0.0550 5 +0.00(+10.00%)
Sep 12, 2022 0.0550 0.0550 0.0500 0.0500 3,350 -0.00(-9.09%)
Sep 09, 2022 0.0550 0.0550 0.0550 0.0550 39,000 +0.00(+0.00%)
Sep 08, 2022 0.0550 0.0550 0.0550 0.0550 89,078 +0.00(+0.00%)
Sep 07, 2022 0.0600 0.0600 0.0550 0.0550 217,570 +0.00(+0.00%)
Sep 02, 2022 0.0550 0 +0.00(+0.00%)
Sep 01, 2022 0.0600 0.0600 0.0550 0.0550 20,000 -0.01(-15.38%)
Aug 31, 2022 0.0550 0.0650 0.0550 0.0650 34,421 +0.01(+8.33%)
Aug 30, 2022 0.0600 0.0600 0.0600 0.0600 13,727 +0.00(+0.00%)
Aug 29, 2022 0.0600 0.0600 0.0600 0.0600 24,150 +0.00(+0.00%)
Aug 26, 2022 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+0.00%)
Aug 25, 2022 0.0600 0.0600 0.0600 0.0600 50,028 +0.00(+0.00%)
Aug 24, 2022 0.0600 0.0600 0.0600 0.0600 20,260 +0.00(+0.00%)
Aug 23, 2022 0.0600 0.0600 0.0600 0.0600 256,861 +0.00(+0.00%)
Aug 19, 2022 0.0600 1 +0.00(+0.00%)
Aug 17, 2022 0.0600 938 -0.01(-14.29%)
Aug 16, 2022 0.0650 0.0700 0.0650 0.0700 66,700 +0.01(+7.69%)
Aug 11, 2022 0.0650 625 -0.01(-7.14%)
Aug 10, 2022 0.0700 0.0700 0.0700 0.0700 35,500 +0.01(+7.69%)
Aug 08, 2022 0.0650 0 -0.01(-7.14%)
Aug 05, 2022 0.0650 0.0700 0.0600 0.0700 228,200 +0.01(+16.67%)
Aug 04, 2022 0.0650 0.0650 0.0600 0.0600 115,000 -0.01(-14.29%)
Aug 03, 2022 0.0700 0.0750 0.0700 0.0700 30,600 +0.00(+0.00%)
Aug 02, 2022 0.0700 0.0700 0.0700 0.0700 47,944 +0.00(+0.00%)
Jul 29, 2022 0.0700 0 +0.01(+7.69%)
Jul 28, 2022 0.0600 0.0650 0.0600 0.0650 180,000 +0.01(+8.33%)
Jul 27, 2022 0.0600 0.0600 0.0600 0.0600 150,000 +0.00(+0.00%)
Jul 26, 2022 0.0700 0.0700 0.0600 0.0600 612,000 -0.01(-20.00%)
Jul 25, 2022 0.0800 0.0800 0.0750 0.0750 73,500 -0.01(-6.25%)
Jul 22, 2022 0.0700 0.0800 0.0700 0.0800 680,766 +0.01(+14.29%)
Jul 21, 2022 0.0650 0.0700 0.0650 0.0700 152,000 +0.01(+16.67%)
Jul 20, 2022 0.0600 0.0600 0.0600 0.0600 238,500 +0.00(+0.00%)
Jul 19, 2022 0.0650 0.0650 0.0600 0.0600 237,385 -0.01(-14.29%)
Jul 18, 2022 0.0750 0.0750 0.0700 0.0700 163,000 +0.01(+7.69%)
Jul 15, 2022 0.0600 0.0700 0.0600 0.0650 242,000 +0.01(+8.33%)
Jul 14, 2022 0.0650 0.0650 0.0600 0.0600 252,409 +0.00(+0.00%)
Jul 13, 2022 0.0600 0.0650 0.0600 0.0600 218,000 -0.01(-7.69%)
Jul 12, 2022 0.0700 0.0700 0.0600 0.0650 207,275 -0.01(-7.14%)
Jul 11, 2022 0.0650 0.0700 0.0650 0.0700 143,000 +0.01(+7.69%)
Jul 08, 2022 0.0650 0.0650 0.0650 0.0650 25,147 +0.01(+8.33%)
Jul 07, 2022 0.0700 0.0700 0.0600 0.0600 350,650 -0.01(-20.00%)
Jul 06, 2022 0.0750 0.0800 0.0750 0.0750 135,650 +0.00(+7.14%)
Jul 05, 2022 0.0700 0.0800 0.0650 0.0700 460,324 -0.00(-6.67%)
Jul 04, 2022 0.0800 0.0800 0.0750 0.0750 88,850 +0.00(+0.00%)
Jun 30, 2022 0.0750 0 -0.01(-6.25%)
Jun 29, 2022 0.0750 0.0800 0.0700 0.0800 333,000 +0.01(+6.67%)
Jun 28, 2022 0.0650 0.0800 0.0650 0.0750 97,000 +0.00(+7.14%)
Jun 27, 2022 0.0750 0.0750 0.0700 0.0700 141,535 -0.01(-12.50%)
Jun 24, 2022 0.0750 0.0800 0.0750 0.0800 61,100 +0.00(+0.00%)
Jun 23, 2022 0.0750 0.0800 0.0750 0.0800 254,000 +0.01(+6.67%)
Jun 22, 2022 0.0800 0.0850 0.0650 0.0750 383,131 -0.01(-6.25%)
Jun 21, 2022 0.0850 0.0850 0.0750 0.0800 156,079 -0.01(-5.88%)
Jun 20, 2022 0.0900 0.0950 0.0800 0.0850 396,840 -0.00(-5.56%)
Jun 17, 2022 0.0700 0.0900 0.0700 0.0900 691,200 +0.01(+20.00%)
Jun 15, 2022 0.0750 0 +0.00(+0.00%)
Jun 14, 2022 0.0650 0.0750 0.0650 0.0750 64,750 +0.01(+15.38%)
Jun 13, 2022 0.0850 0.0850 0.0650 0.0650 40,325 -0.02(-23.53%)
Jun 10, 2022 0.0600 0.0900 0.0600 0.0850 614,131 +0.03(+41.67%)
Jun 09, 2022 0.0650 0.0650 0.0600 0.0600 173,181 -0.01(-7.69%)
Jun 06, 2022 0.0650 0 +0.00(+0.00%)
Jun 03, 2022 0.0600 0.0650 0.0600 0.0650 167,000 +0.01(+18.18%)
Jun 02, 2022 0.0750 0.0750 0.0550 0.0550 364,253 -0.02(-26.67%)
Jun 01, 2022 0.0750 0.0750 0.0750 0.0750 163,495 +0.00(+0.00%)
May 31, 2022 0.0750 0.0750 0.0750 0.0750 30,014 +0.00(+0.00%)
May 27, 2022 0.0750 0 +0.01(+15.38%)
May 26, 2022 0.0600 0.0700 0.0600 0.0650 83,400 +0.00(+0.00%)
May 25, 2022 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
May 24, 2022 0.0600 0.0650 0.0600 0.0650 65,020 +0.00(+0.00%)
May 20, 2022 0.0650 0 +0.00(+0.00%)
May 19, 2022 0.0650 0.0650 0.0600 0.0650 269,000 +0.01(+8.33%)
May 18, 2022 0.0600 0.0600 0.0600 0.0600 2,506 +0.00(+0.00%)
May 17, 2022 0.0600 0.0600 0.0600 0.0600 5,100 +0.00(+9.09%)
May 16, 2022 0.0600 0.0600 0.0550 0.0550 28,201 -0.00(-8.33%)
May 13, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
May 12, 2022 0.0550 0.0550 0.0550 0.0550 14,010 -0.00(-8.33%)
May 11, 2022 0.0600 0.0600 0.0600 0.0600 211,000 -0.01(-7.69%)
May 10, 2022 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
May 09, 2022 0.0750 0.0750 0.0700 0.0700 203,685 -0.00(-6.67%)
May 06, 2022 0.0750 0.0750 0.0750 0.0750 40,250 +0.00(+0.00%)
May 05, 2022 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
May 04, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
May 03, 2022 0.0750 0.0800 0.0750 0.0750 85,775 -0.01(-6.25%)
Apr 29, 2022 0.0800 50 +0.00(+0.00%)
Apr 27, 2022 0.0800 50 +0.00(+0.00%)
Apr 25, 2022 0.0800 0 +0.00(+0.00%)
Apr 22, 2022 0.0800 0.0800 0.0750 0.0800 1,036,215 +0.00(+0.00%)
Apr 21, 2022 0.0700 0.0900 0.0700 0.0800 935,806 +0.01(+6.67%)
Apr 19, 2022 0.0750 0 +0.00(+0.00%)
Apr 14, 2022 0.0750 996 +0.00(+7.14%)
Apr 12, 2022 0.0700 0 -0.00(-6.67%)
Apr 11, 2022 0.0800 0.0800 0.0750 0.0750 62,760 -0.01(-6.25%)
Apr 08, 2022 0.0850 0.0850 0.0800 0.0800 30,180 -0.01(-5.88%)
Apr 07, 2022 0.0750 0.0850 0.0750 0.0850 52,100 +0.01(+6.25%)
Apr 06, 2022 0.0800 0.0800 0.0800 0.0800 37,000 -0.01(-5.88%)
Apr 05, 2022 0.0800 0.0850 0.0800 0.0850 23,900 -0.00(-5.56%)
Apr 04, 2022 0.0850 0.0900 0.0800 0.0900 91,831 +0.00(+5.88%)
Apr 01, 2022 0.0900 0.0950 0.0800 0.0850 150,840 +0.00(+0.00%)
Mar 31, 2022 0.0850 0.0850 0.0850 0.0850 129,002 +0.01(+6.25%)
Mar 30, 2022 0.0800 0.0800 0.0800 0.0800 15,101 -0.01(-5.88%)
Mar 29, 2022 0.0850 0.0850 0.0800 0.0850 15,170 +0.00(+0.00%)
Mar 28, 2022 0.0800 0.0850 0.0800 0.0850 103,925 +0.01(+6.25%)
Mar 25, 2022 0.0850 0.0900 0.0800 0.0800 382,000 -0.01(-5.88%)
Mar 24, 2022 0.0850 0.0850 0.0850 0.0850 78,000 -0.00(-5.56%)
Mar 23, 2022 0.0750 0.0900 0.0750 0.0900 787,500 +0.02(+28.57%)
Mar 22, 2022 0.0700 0.0700 0.0700 0.0700 51,250 +0.00(+0.00%)
Mar 21, 2022 0.0700 0.0750 0.0700 0.0700 115,468 -0.00(-6.67%)
Mar 18, 2022 0.0700 0.0750 0.0650 0.0750 322,195 +0.01(+15.38%)
Mar 15, 2022 0.0650 0 +0.00(+0.00%)
Mar 14, 2022 0.0650 0.0650 0.0600 0.0650 220,000 +0.00(+0.00%)
Mar 11, 2022 0.0650 0.0650 0.0650 0.0650 4,074 +0.00(+0.00%)
Mar 10, 2022 0.0650 0.0650 0.0650 0.0650 72,000 +0.00(+0.00%)
Mar 09, 2022 0.0650 0.0650 0.0650 0.0650 10,125 -0.01(-7.14%)
Mar 08, 2022 0.0700 0.0700 0.0650 0.0700 378,000 +0.01(+7.69%)
Mar 07, 2022 0.0650 0.0650 0.0650 0.0650 233,000 -0.01(-7.14%)
Mar 04, 2022 0.0700 0.0700 0.0700 0.0700 238,000 +0.00(+0.00%)
Mar 03, 2022 0.0700 0.0700 0.0700 0.0700 41,000 +0.01(+7.69%)
Mar 02, 2022 0.0650 0.0650 0.0650 0.0650 10,500 -0.01(-7.14%)
Feb 28, 2022 0.0700 0 +0.00(+0.00%)
Feb 25, 2022 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Feb 24, 2022 0.0700 0.0700 0.0700 0.0700 293,000 +0.00(+0.00%)
Feb 23, 2022 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Feb 22, 2022 0.0700 0.0750 0.0700 0.0700 74,200 +0.00(+0.00%)
Feb 18, 2022 0.0700 0 -0.00(-6.67%)
Feb 17, 2022 0.0800 0.0800 0.0750 0.0750 28,500 +0.00(+0.00%)
Feb 16, 2022 0.0700 0.0750 0.0700 0.0750 36,607 +0.00(+0.00%)
Feb 15, 2022 0.0750 0.0750 0.0750 0.0750 86,000 +0.00(+0.00%)
Feb 14, 2022 0.0800 0.0800 0.0750 0.0750 131,000 -0.01(-6.25%)
Feb 11, 2022 0.0750 0.0800 0.0750 0.0800 163,000 +0.01(+6.67%)
Feb 10, 2022 0.0700 0.0750 0.0700 0.0750 137,000 +0.01(+15.38%)
Feb 09, 2022 0.0700 0.0700 0.0650 0.0650 44,000 -0.01(-7.14%)
Feb 07, 2022 0.0700 0 +0.00(+0.00%)
Feb 04, 2022 0.0700 0.0700 0.0700 0.0700 58,800 +0.00(+0.00%)
Feb 03, 2022 0.0650 0.0750 0.0700 74,500 +0.01(+16.67%)
Feb 02, 2022 0.0650 0.0650 0.0600 0.0600 54,000 -0.01(-14.29%)
Feb 01, 2022 0.0650 0.0700 0.0650 0.0700 131,000 +0.00(+0.00%)
Jan 31, 2022 0.0700 0.0700 0.0700 0.0700 176,000 +0.01(+7.69%)
Jan 28, 2022 0.0600 0.0650 0.0600 0.0650 5,700 -0.01(-7.14%)
Jan 27, 2022 0.0700 0.0700 0.0700 0.0700 43,200 +0.00(+0.00%)
Jan 25, 2022 0.0700 100 +0.01(+7.69%)
Jan 24, 2022 0.0700 0.0700 0.0650 0.0650 11,500 -0.01(-7.14%)
Jan 21, 2022 0.0700 0.0700 0.0700 0.0700 76,250 +0.00(+0.00%)
Jan 20, 2022 0.0650 0.0700 0.0650 0.0700 172,500 +0.01(+7.69%)
Jan 19, 2022 0.0600 0.0650 0.0600 0.0650 83,500 +0.01(+8.33%)
Jan 18, 2022 0.0600 0.0600 0.0600 0.0600 148,000 +0.00(+0.00%)
Jan 17, 2022 0.0700 0.0700 0.0600 0.0600 312,900 -0.01(-7.69%)
Jan 14, 2022 0.0700 0.0700 0.0650 0.0650 153,500 -0.01(-7.14%)
Jan 13, 2022 0.0700 0.0700 0.0700 0.0700 141,000 +0.01(+7.69%)
Jan 12, 2022 0.0700 0.0700 0.0650 0.0650 183,000 +0.00(+0.00%)
Jan 11, 2022 0.0750 0.0750 0.0650 0.0650 223,000 -0.01(-7.14%)
Jan 10, 2022 0.0750 0.0750 0.0700 0.0700 139,000 +0.00(+0.00%)
Jan 07, 2022 0.0850 0.0850 0.0700 0.0700 483,903 -0.01(-12.50%)
Jan 06, 2022 0.0600 0.1050 0.0600 0.0800 3,683,183 +0.03(+60.00%)
Jan 05, 2022 0.0550 0.0550 0.0500 0.0500 97,500 -0.00(-9.09%)
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.