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 26, 2023 0.0350 0 +0.00(+0.00%)
Apr 25, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 24, 2023 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Apr 20, 2023 0.0300 0 +0.00(+0.00%)
Apr 19, 2023 0.0350 0.0350 0.0300 0.0300 12,000 -0.01(-14.29%)
Apr 18, 2023 0.0350 0.0350 0.0350 0.0350 49,000 +0.00(+0.00%)
Apr 17, 2023 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Apr 14, 2023 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Apr 13, 2023 0.0350 0.0400 0.0350 0.0350 38,000 +0.00(+0.00%)
Apr 12, 2023 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Apr 11, 2023 0.0350 0.0350 0.0350 0.0350 20,305 +0.00(+0.00%)
Apr 10, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Apr 06, 2023 0.0350 0 -0.00(-12.50%)
Apr 05, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Apr 04, 2023 0.0350 0.0350 0.0350 0.0350 32,000 +0.00(+0.00%)
Mar 31, 2023 0.0350 0 -0.00(-12.50%)
Mar 30, 2023 0.0400 0.0400 0.0400 0.0400 90,017 +0.00(+14.29%)
Mar 29, 2023 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Mar 27, 2023 0.0350 0 +0.00(+0.00%)
Mar 24, 2023 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Mar 23, 2023 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Mar 20, 2023 0.0350 0 -0.00(-12.50%)
Mar 17, 2023 0.0400 0.0450 0.0400 0.0400 360,865 +0.00(+0.00%)
Mar 16, 2023 0.0400 0.0400 0.0400 0.0400 53,000 -0.00(-11.11%)
Mar 09, 2023 0.0450 0 +0.00(+0.00%)
Mar 08, 2023 0.0450 0.0450 0.0450 0.0450 29,005 +0.00(+0.00%)
Mar 07, 2023 0.0450 0.0450 0.0450 0.0450 53,500 +0.00(+0.00%)
Mar 06, 2023 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Mar 03, 2023 0.0500 0.0500 0.0450 0.0450 100,000 +0.00(+0.00%)
Mar 01, 2023 0.0450 0 +0.00(+0.00%)
Feb 28, 2023 0.0450 0.0450 0.0450 0.0450 78,379 -0.01(-10.00%)
Feb 27, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Feb 24, 2023 0.0500 0.0500 0.0450 0.0500 109,500 +0.00(+0.00%)
Feb 21, 2023 0.0500 0 +0.01(+11.11%)
Feb 17, 2023 0.0450 0 -0.01(-10.00%)
Feb 16, 2023 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Feb 14, 2023 0.0500 220 +0.01(+11.11%)
Feb 13, 2023 0.0450 0.0450 0.0450 0.0450 16,716 -0.01(-10.00%)
Feb 10, 2023 0.0500 0.0500 0.0500 0.0500 57,000 +0.01(+25.00%)
Feb 07, 2023 0.0400 0 -0.00(-11.11%)
Feb 03, 2023 0.0450 0 -0.01(-10.00%)
Feb 01, 2023 0.0500 1 +0.01(+11.11%)
Jan 31, 2023 0.0450 0.0450 0.0450 0.0450 90,200 +0.00(+12.50%)
Jan 30, 2023 0.0500 0.0500 0.0400 0.0400 32,000 -0.01(-20.00%)
Jan 27, 2023 0.0500 0.0500 0.0500 0.0500 10,100 +0.00(+0.00%)
Jan 26, 2023 0.0500 0.0500 0.0450 0.0500 190,000 +0.01(+11.11%)
Jan 25, 2023 0.0450 0.0450 0.0450 0.0450 72,000 +0.00(+0.00%)
Jan 24, 2023 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jan 23, 2023 0.0500 0.0500 0.0500 0.0500 26,331 +0.01(+11.11%)
Jan 20, 2023 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-18.18%)
Jan 17, 2023 0.0550 1 +0.00(+0.00%)
Jan 13, 2023 0.0550 345 +0.00(+10.00%)
Jan 12, 2023 0.0400 0.0500 0.0400 0.0500 395,487 +0.01(+25.00%)
Jan 11, 2023 0.0400 0.0400 0.0400 0.0400 19,815 +0.00(+0.00%)
Jan 10, 2023 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Jan 06, 2023 0.0400 608 +0.00(+0.00%)
Jan 05, 2023 0.0400 0.0400 0.0400 0.0400 10,150 +0.00(+14.29%)
Jan 04, 2023 0.0400 0.0400 0.0350 0.0350 27,002 -0.00(-12.50%)
Jan 03, 2023 0.0400 0.0400 0.0400 0.0400 15,390 +0.00(+0.00%)
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%)
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.