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

(TSV: BEA )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 10:51 AM EDT, May 3, 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 (%)
Apr 30, 2014 0.1050 0.1050 0.1050 0.1050 62 +0.00(+0.00%)
Apr 29, 2014 0.1050 0.1050 0.1050 0.1050 20,000 -0.02(-16.00%)
Apr 25, 2014 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 24, 2014 0.1100 0.1250 0.1100 0.1250 24,000 +0.01(+4.17%)
Apr 22, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 17, 2014 0.1200 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Apr 16, 2014 0.1100 0.1500 0.1100 0.1500 68,937 +0.03(+25.00%)
Apr 15, 2014 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Apr 10, 2014 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 09, 2014 0.1200 0.1200 0.1200 0.1200 21,000 +0.00(+0.00%)
Apr 08, 2014 0.1150 0.1200 0.1150 0.1200 34,000 +0.01(+9.09%)
Apr 07, 2014 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
Apr 04, 2014 0.0950 0.1000 0.0900 0.1000 82,099 -0.01(-9.09%)
Apr 02, 2014 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 31, 2014 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 19, 2014 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 17, 2014 0.1050 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Mar 14, 2014 0.1000 0.1000 0.0950 0.0950 55,000 -0.01(-5.00%)
Mar 13, 2014 0.1150 0.1150 0.1000 0.1000 7,250 -0.02(-16.67%)
Mar 10, 2014 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 07, 2014 0.1000 0.1100 0.1000 0.1100 46,000 -0.01(-4.35%)
Mar 04, 2014 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Mar 03, 2014 0.1250 0.1250 0.1250 0.1250 13,000 +0.00(+0.00%)
Feb 28, 2014 0.1200 0.1250 0.1200 0.1250 28,000 +0.01(+4.17%)
Feb 27, 2014 0.1000 0.1200 0.1000 0.1200 10,000 +0.00(+0.00%)
Feb 26, 2014 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Feb 25, 2014 0.1250 0.1250 0.1250 0.1250 8,000 +0.01(+4.17%)
Feb 24, 2014 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Feb 19, 2014 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 18, 2014 0.1000 0.1100 0.1000 0.1100 18,000 +0.01(+15.79%)
Feb 14, 2014 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Feb 10, 2014 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Feb 07, 2014 0.1150 0.1150 0.0950 0.1000 14,000 -0.01(-13.04%)
Feb 06, 2014 0.1150 0.1200 0.0950 0.1150 107,500 -0.00(-4.17%)
Feb 05, 2014 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Feb 04, 2014 0.1200 0.1200 0.1200 0.1200 2,002 -0.01(-7.69%)
Feb 03, 2014 0.1050 0.1300 0.1050 0.1300 4,500 +0.00(+0.00%)
Jan 28, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jan 24, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 23, 2014 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+10.00%)
Jan 20, 2014 0.1000 0.1000 0.1000 0.1000 2,500 -0.01(-9.09%)
Jan 17, 2014 0.1100 0.1100 0.1100 0 -0.03(-24.14%)
Jan 16, 2014 0.1150 0.1450 0.1050 0.1450 56,674 -0.01(-3.33%)
Jan 14, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jan 13, 2014 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-6.45%)
Jan 06, 2014 0.1550 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Dec 31, 2013 0.1700 0.1700 0.1700 0.1700 31 +0.02(+13.33%)
Dec 30, 2013 0.1350 0.1500 0.1350 0.1500 38,500 +0.01(+11.11%)
Dec 27, 2013 0.1150 0.1350 0.1150 0.1350 27,500 +0.00(+0.00%)
Dec 24, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 23, 2013 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
Dec 18, 2013 0.1350 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 16, 2013 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 13, 2013 0.1150 0.1200 0.1100 0.1200 17,000 -0.02(-14.29%)
Dec 12, 2013 0.1400 0.1400 0.1400 0.1400 6,000 -0.01(-9.68%)
Dec 06, 2013 0.1550 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 04, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 03, 2013 0.1350 0.1600 0.1350 0.1600 20,500 +0.00(+0.00%)
Dec 02, 2013 0.1500 0.1600 0.1500 0.1600 20,000 -0.01(-8.57%)
Nov 29, 2013 0.1500 0.1800 0.1450 0.1750 273,375 +0.02(+16.67%)
Nov 28, 2013 0.1400 0.1500 0.1400 0.1500 89,400 +0.01(+3.45%)
Nov 27, 2013 0.1300 0.1500 0.1250 0.1450 104,500 +0.01(+11.54%)
Nov 26, 2013 0.1150 0.1300 0.0950 0.1300 283,000 +0.01(+8.33%)
Nov 25, 2013 0.1150 0.1200 0.1150 0.1200 1,000 +0.01(+14.29%)
Nov 22, 2013 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Nov 21, 2013 0.1100 0.1150 0.1050 0.1050 151,000 +0.00(+0.00%)
Nov 20, 2013 0.0800 0.1100 0.0800 0.1050 586,000 +0.01(+10.53%)
Nov 12, 2013 0.0950 0.0950 0.0950 0 +0.04(+72.73%)
Nov 11, 2013 0.0750 0.0750 0.0550 0.0550 27,750 -0.03(-35.29%)
Nov 08, 2013 0.0750 0.0850 0.0750 0.0850 12,156 +0.01(+13.33%)
Nov 07, 2013 0.0750 0.0750 0.0750 0.0750 10,000 -0.02(-21.05%)
Nov 06, 2013 0.0900 0.0950 0.0900 0.0950 80,000 +0.01(+5.56%)
Nov 05, 2013 0.0750 0.0900 0.0750 0.0900 13,000 -0.01(-5.26%)
Nov 04, 2013 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Nov 01, 2013 0.0950 0.0950 0.0950 0.0950 36,500 +0.01(+11.76%)
Oct 31, 2013 0.0900 0.1000 0.0850 0.0850 206,000 -0.01(-10.53%)
Oct 30, 2013 0.0900 0.0950 0.0900 0.0950 234,500 +0.00(+0.00%)
Oct 29, 2013 0.0800 0.0950 0.0800 0.0950 87,703 +0.01(+18.75%)
Oct 28, 2013 0.0750 0.0850 0.0750 0.0800 90,095 +0.01(+14.29%)
Oct 25, 2013 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Oct 24, 2013 0.0700 0.0700 0.0700 0.0700 15,000 +0.02(+27.27%)
Oct 21, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 18, 2013 0.0550 0.0550 0.0550 0.0550 5,500 -0.00(-8.33%)
Oct 16, 2013 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Oct 15, 2013 0.0550 0.0750 0.0550 0.0750 15,375 -0.01(-6.25%)
Oct 11, 2013 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Oct 10, 2013 0.0550 0.0750 0.0550 0.0600 19,814 +0.01(+33.33%)
Oct 09, 2013 0.0550 0.0550 0.0450 0.0450 195,643 -0.01(-18.18%)
Oct 08, 2013 0.0600 0.0600 0.0550 0.0550 45,000 -0.01(-15.38%)
Oct 02, 2013 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Sep 30, 2013 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Sep 24, 2013 0.0550 0.0550 0.0550 0.0550 45 -0.02(-26.67%)
Sep 19, 2013 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Sep 18, 2013 0.0600 0.0600 0.0600 0.0600 2,250 +0.00(+0.00%)
Sep 09, 2013 0.0600 0.0600 0.0600 156 -0.01(-20.00%)
Sep 05, 2013 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Sep 03, 2013 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 28, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 27, 2013 0.0600 0.0600 0.0600 0.0600 10,000 -0.02(-25.00%)
Aug 23, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 16, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 15, 2013 0.0550 0.0800 0.0500 0.0800 27,250 +0.00(+0.00%)
Aug 14, 2013 0.0800 0.0800 0.0800 0.0800 45,750 +0.01(+6.67%)
Aug 12, 2013 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Aug 02, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 31, 2013 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 26, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 25, 2013 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jul 24, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 23, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 22, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 19, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 18, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 17, 2013 0.0550 0.0550 0.0500 0.0500 21,000 -0.00(-9.09%)
Jul 16, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 15, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 12, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 11, 2013 0.0550 0.0550 0.0550 0.0550 45,375 +0.00(+0.00%)
Jul 10, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 09, 2013 0.0550 0.0600 0.0550 0.0550 51,625 -0.00(-8.33%)
Jul 08, 2013 0.0550 0.0600 0.0550 0.0600 6,125 +0.00(+9.09%)
Jul 05, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 04, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 03, 2013 0.0550 0.0550 0.0550 0.0550 250 -0.00(-8.33%)
Jul 02, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2013 0.0600 0.0600 0.0600 0.0600 31 +0.00(+0.00%)
Jun 25, 2013 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jun 24, 2013 0.0600 0.0600 0.0600 0.0600 1,000 -0.02(-25.00%)
Jun 21, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 20, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 19, 2013 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+23.08%)
Jun 18, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 17, 2013 0.0550 0.0650 0.0550 0.0650 24,000 +0.01(+8.33%)
Jun 14, 2013 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Jun 13, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 12, 2013 0.0650 0.0650 0.0650 0.0650 24,000 -0.02(-23.53%)
Jun 11, 2013 0.0850 0.0850 0.0850 0.0850 5,312 +0.00(+0.00%)
Jun 10, 2013 0.0850 0.0850 0.0850 0.0850 10,062 +0.01(+6.25%)
Jun 07, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 06, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 05, 2013 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jun 04, 2013 0.0800 0.0800 0.0800 0.0800 2,750 -0.01(-15.79%)
Jun 03, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 31, 2013 0.0950 0.0950 0.0950 0.0950 32,375 +0.02(+35.71%)
May 30, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 29, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 28, 2013 0.0950 0.0950 0.0700 0.0700 6,750 +0.00(+0.00%)
May 27, 2013 0.0700 0.0700 0.0700 0.0700 10,000 -0.02(-26.32%)
May 24, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 23, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 22, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 21, 2013 0.0750 0.0950 0.0750 0.0950 131,937 +0.02(+35.71%)
May 17, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 16, 2013 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
May 15, 2013 0.0650 0.0700 0.0650 0.0700 21,800 +0.01(+7.69%)
May 13, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 10, 2013 0.0800 0.0800 0.0650 0.0650 11,000 -0.01(-18.75%)
May 09, 2013 0.0800 0.0800 0.0800 0.0800 26,561 +0.01(+14.29%)
May 08, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 07, 2013 0.0750 0.0750 0.0700 0.0700 34,406 -0.01(-12.50%)
May 06, 2013 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
May 03, 2013 0.0700 0.0750 0.0700 0.0750 9,268 +0.00(+0.00%)
May 02, 2013 0.0750 0.0750 0.0750 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.