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

(TSV: BEA )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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%)
Aug 04, 2020 0.0850 0.0900 0.0800 0.0850 101,358 +0.01(+13.33%)
Jul 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 30, 2020 0.0750 0.0750 0.0750 0.0750 67,155 +0.00(+0.00%)
Jul 29, 2020 0.0850 0.0850 0.0700 0.0750 55,000 -0.01(-11.76%)
Jul 27, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jul 24, 2020 0.0700 0.0950 0.0650 0.0950 246,000 +0.03(+46.15%)
Jul 23, 2020 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0650 0.0600 0.0650 200,000 +0.01(+8.33%)
Jul 21, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 16, 2020 0.0700 0.0700 0.0600 0.0600 297,000 -0.01(-14.29%)
Jul 15, 2020 0.0750 0.0750 0.0700 0.0700 55,000 -0.00(-6.67%)
Jul 14, 2020 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 13, 2020 0.0750 0.0750 0.0750 0.0750 9,132 -0.01(-6.25%)
Jul 10, 2020 0.0800 0.0800 0.0800 0.0800 38,000 -0.01(-5.88%)
Jul 09, 2020 0.0850 0.0850 0.0800 0.0850 153,250 +0.01(+6.25%)
Jul 08, 2020 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Jul 07, 2020 0.0700 0.0800 0.0700 0.0800 155,539 +0.01(+23.08%)
Jul 06, 2020 0.0700 0.0700 0.0650 0.0650 79,000 -0.01(-7.14%)
Jul 03, 2020 0.0600 0.0750 0.0600 0.0700 488,143 +0.02(+27.27%)
Jul 02, 2020 0.0550 0.0550 0.0550 0.0550 542,500 +0.00(+10.00%)
Jun 30, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 25, 2020 0.0500 0.0550 0.0500 0.0550 92,000 +0.01(+22.22%)
Jun 24, 2020 0.0500 0.0500 0.0450 0.0450 28,000 +0.00(+0.00%)
Jun 23, 2020 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Jun 22, 2020 0.0450 0.0450 0.0450 0.0450 104,000 -0.01(-10.00%)
Jun 19, 2020 0.0450 0.0500 0.0450 0.0500 70,000 +0.01(+11.11%)
Jun 18, 2020 0.0450 0.0450 0.0450 0.0450 61,500 +0.00(+0.00%)
Jun 17, 2020 0.0450 0.0450 0.0400 0.0450 498,018 -0.01(-10.00%)
Jun 16, 2020 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jun 11, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 10, 2020 0.0500 0.0500 0.0500 0.0500 27,007 +0.01(+11.11%)
Jun 08, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 05, 2020 0.0450 0.0450 0.0450 296 +0.00(+0.00%)
Jun 04, 2020 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Jun 03, 2020 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Jun 02, 2020 0.0450 0.0450 0.0450 0.0450 53,178 -0.01(-10.00%)
Jun 01, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 28, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 26, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 25, 2020 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
May 22, 2020 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
May 21, 2020 0.0450 0.0450 0.0450 0.0450 104,000 -0.01(-10.00%)
May 13, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 12, 2020 0.0550 0.0550 0.0550 0.0550 56,922 +0.00(+0.00%)
May 11, 2020 0.0450 0.0550 0.0450 0.0550 211,000 +0.00(+10.00%)
May 08, 2020 0.0500 0.0500 0.0500 0.0500 20,999 +0.01(+11.11%)
May 07, 2020 0.0450 0.0450 0.0450 0.0450 1,053 -0.01(-10.00%)
May 06, 2020 0.0550 0.0550 0.0500 0.0500 102,000 +0.00(+0.00%)
May 05, 2020 0.0400 0.0500 0.0400 0.0500 408,750 +0.01(+25.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 201,000 +0.00(+14.29%)
Apr 30, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 29, 2020 0.0350 0.0400 0.0350 0.0400 123,000 +0.00(+0.00%)
Apr 28, 2020 0.0400 0.0400 0.0400 0.0400 17,000 -0.00(-11.11%)
Apr 27, 2020 0.0450 0.0450 0.0450 0.0450 2,125 +0.00(+12.50%)
Apr 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 22, 2020 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 15, 2020 0.0450 0.0450 0.0400 0.0400 25,000 -0.00(-11.11%)
Apr 14, 2020 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 03, 2020 0.0450 0.0500 0.0350 0.0500 79,327 +0.01(+42.86%)
Apr 02, 2020 0.0350 0.0350 0.0350 0.0350 40,332 +0.00(+0.00%)
Apr 01, 2020 0.0350 0.0350 0.0350 0.0350 22,000 +0.01(+16.67%)
Mar 31, 2020 0.0300 0.0300 0.0300 0.0300 53,000 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
Mar 26, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0200 0.0200 130,000 -0.01(-20.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0.0250 8,750 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0200 0.0250 216,061 -0.01(-28.57%)
Mar 13, 2020 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Mar 12, 2020 0.0350 0.0400 0.0350 0.0350 95,500 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0350 0.0350 210,000 +0.00(+0.00%)
Mar 10, 2020 0.0350 0.0350 0.0350 0.0350 110,000 -0.00(-12.50%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 5,500 -0.00(-11.11%)
Mar 06, 2020 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Mar 05, 2020 0.0400 0.0400 0.0400 625 +0.00(+0.00%)
Mar 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 02, 2020 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Feb 28, 2020 0.0400 0.0400 0.0400 0.0400 12,500 +0.00(+0.00%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Feb 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 24, 2020 0.0400 0.0450 0.0400 0.0400 147,750 +0.00(+0.00%)
Feb 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2020 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+14.29%)
Feb 10, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 07, 2020 0.0350 0.0350 0.0350 0.0350 2,212 -0.00(-12.50%)
Feb 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 04, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Feb 03, 2020 0.0400 0.0400 0.0400 0.0400 38,500 +0.00(+14.29%)
Jan 29, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 28, 2020 0.0400 0.0400 0.0400 700 +0.00(+0.00%)
Jan 27, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jan 24, 2020 0.0400 0.0400 0.0400 0.0400 23,699 +0.00(+0.00%)
Jan 23, 2020 0.0450 0.0450 0.0400 0.0400 7,625 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 14, 2020 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Jan 13, 2020 0.0350 0.0400 0.0350 0.0400 55,000 +0.00(+0.00%)
Jan 10, 2020 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+14.29%)
Jan 09, 2020 0.0350 0.0350 0.0350 0.0350 119,870 +0.00(+0.00%)
Jan 06, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 02, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 27, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Dec 23, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 19, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0300 0.0300 0.0300 69,250 -0.01(-14.29%)
Dec 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 12, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 06, 2019 0.0300 0.0300 0.0300 0.0300 35,425 +0.00(+0.00%)
Dec 05, 2019 0.0300 0.0300 0.0300 0.0300 12,500 +0.00(+0.00%)
Dec 04, 2019 0.0300 0.0300 0.0300 0.0300 3,125 -0.01(-14.29%)
Dec 03, 2019 0.0350 0.0350 0.0350 0.0350 26,421 +0.00(+0.00%)
Nov 27, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 22, 2019 0.0350 0.0350 0.0350 0.0350 182,998 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0350 0.0300 0.0350 29,875 +0.01(+16.67%)
Nov 20, 2019 0.0300 0.0300 0.0300 0.0300 5,625 +0.00(+0.00%)
Nov 19, 2019 0.0300 0.0300 0.0300 0.0300 227,437 -0.01(-14.29%)
Nov 15, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 14, 2019 0.0400 0.0400 0.0400 0.0400 82,312 +0.00(+14.29%)
Nov 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 11, 2019 0.0400 0.0400 0.0350 0.0350 56,000 -0.00(-12.50%)
Nov 07, 2019 0.0400 0.0400 0.0400 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.