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

(TSV: BEA )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 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%)
May 01, 2013 0.0700 0.0750 0.0650 0.0750 16,250 +0.00(+7.14%)
Apr 30, 2013 0.0700 0.0700 0.0700 0.0700 375 -0.00(-6.67%)
Apr 29, 2013 0.0750 0.0750 0.0750 0.0750 2,500 -0.01(-11.76%)
Apr 26, 2013 0.0850 0.0850 0.0850 0.0850 37,000 +0.00(+0.00%)
Apr 25, 2013 0.0850 0.0850 0.0850 0.0850 102,000 +0.01(+6.25%)
Apr 24, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 23, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 22, 2013 0.0800 0.0800 0.0800 0.0800 84,500 +0.00(+0.00%)
Apr 19, 2013 0.0800 0.0800 0.0800 0.0800 4,375 -0.01(-5.88%)
Apr 18, 2013 0.0950 0.0950 0.0850 0.0850 86,500 +0.00(+0.00%)
Apr 17, 2013 0.0850 0.0950 0.0850 0.0850 171,937 +0.01(+6.25%)
Apr 16, 2013 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
Apr 15, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 12, 2013 0.0800 0.0800 0.0800 0.0800 9,093 +0.01(+6.67%)
Apr 11, 2013 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Apr 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 09, 2013 0.0850 0.0850 0.0800 0.0800 7,102 -0.01(-15.79%)
Apr 08, 2013 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Apr 05, 2013 0.0950 0.1000 0.0950 0.0950 110,000 +0.01(+18.75%)
Apr 04, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 03, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 02, 2013 0.0800 0.0800 0.0800 0.0800 195 +0.00(+0.00%)
Apr 01, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 28, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 27, 2013 0.0900 0.1000 0.0900 0.1000 27,000 +0.00(+0.00%)
Mar 26, 2013 0.0850 0.1000 0.0850 0.1000 200,750 +0.01(+11.11%)
Mar 25, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 22, 2013 0.0950 0.0950 0.0900 0.0900 32,000 +0.00(+0.00%)
Mar 21, 2013 0.0800 0.0900 0.0750 0.0900 103,383 +0.01(+20.00%)
Mar 20, 2013 0.0750 0.0750 0.0750 0.0750 625 -0.01(-11.76%)
Mar 19, 2013 0.0850 0.0850 0.0700 0.0850 27,375 +0.00(+0.00%)
Mar 18, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 15, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 14, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 13, 2013 0.0750 0.0850 0.0750 0.0850 35,000 +0.01(+13.33%)
Mar 12, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 11, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 08, 2013 0.0750 0.0750 0.0750 0.0750 156 -0.03(-25.00%)
Mar 07, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 06, 2013 0.0950 0.1000 0.0950 0.1000 10,000 +0.01(+5.26%)
Mar 05, 2013 0.0650 0.0950 0.0650 0.0950 51,400 +0.04(+72.73%)
Mar 04, 2013 0.0700 0.0700 0.0550 0.0550 20,937 -0.02(-21.43%)
Mar 01, 2013 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
Feb 28, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 27, 2013 0.0700 0.0700 0.0700 0.0700 9,000 -0.01(-12.50%)
Feb 26, 2013 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Feb 22, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 21, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 20, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 19, 2013 0.0750 0.0750 0.0750 0.0750 625 -0.01(-6.25%)
Feb 15, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Feb 14, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 13, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 12, 2013 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Feb 11, 2013 0.0850 0.1000 0.0850 0.1000 24,000 +0.01(+11.11%)
Feb 08, 2013 0.0900 0.1000 0.0900 0.0900 61,006 +0.00(+0.00%)
Feb 07, 2013 0.0900 0.0900 0.0900 0.0900 63 +0.00(+0.00%)
Feb 06, 2013 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 04, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 01, 2013 0.1000 0.1000 0.1000 0.1000 61,500 -0.00(-4.76%)
Jan 31, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 30, 2013 0.1050 0.1050 0.1050 0.1050 27,000 +0.02(+31.25%)
Jan 29, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2013 0.0800 0.0800 0.0800 0.0800 562 -0.02(-23.81%)
Jan 25, 2013 0.1000 0.1050 0.1000 0.1050 100,000 +0.00(+5.00%)
Jan 24, 2013 0.0950 0.1000 0.0950 0.1000 27,000 +0.01(+11.11%)
Jan 23, 2013 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Jan 22, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 21, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 18, 2013 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Jan 17, 2013 0.1000 0.1000 0.0950 0.0950 22,500 -0.01(-5.00%)
Jan 16, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 15, 2013 0.1000 0.1000 0.0800 0.1000 25,500 +0.00(+0.00%)
Jan 14, 2013 0.1050 0.1050 0.1000 0.1000 2,515 -0.01(-9.09%)
Jan 11, 2013 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+4.76%)
Jan 10, 2013 0.1050 0.1300 0.1050 0.1050 108,875 +0.00(+5.00%)
Jan 09, 2013 0.1000 0.1050 0.0900 0.1000 92,000 -0.00(-4.76%)
Jan 08, 2013 0.1000 0.1050 0.1000 0.1050 15,000 +0.03(+40.00%)
Jan 07, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 04, 2013 0.1000 0.1000 0.0750 0.0750 93 -0.03(-28.57%)
Jan 03, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 02, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 31, 2012 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Dec 28, 2012 0.0900 0.0900 0.0850 0.0850 15,500 +0.00(+0.00%)
Dec 27, 2012 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 24, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 21, 2012 0.0850 0.0850 0.0850 0.0850 1,875 -0.00(-5.56%)
Dec 20, 2012 0.0900 0.0900 0.0900 0.0900 19,125 +0.00(+0.00%)
Dec 19, 2012 0.0900 0.0900 0.0900 0.0900 312 +0.00(+0.00%)
Dec 18, 2012 0.0900 0.0900 0.0900 0.0900 5,750 +0.02(+38.46%)
Dec 17, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 14, 2012 0.0650 0.0650 0.0650 0.0650 3,125 -0.03(-31.58%)
Dec 13, 2012 0.0950 0.0950 0.0950 0.0950 12,400 +0.00(+0.00%)
Dec 12, 2012 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+18.75%)
Dec 11, 2012 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
Dec 10, 2012 0.0650 0.0650 0.0650 0.0650 66 -0.02(-27.78%)
Dec 07, 2012 0.0800 0.0900 0.0800 0.0900 18,500 +0.03(+50.00%)
Dec 06, 2012 0.0600 0.0600 0.0600 0.0600 1,875 -0.04(-36.84%)
Dec 05, 2012 0.0950 0.0950 0.0950 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.