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

(TSV: BEA )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 10, 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 30, 2017 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+11.11%)
Nov 29, 2017 0.0450 0.0500 0.0450 0.0450 184,000 +0.00(+0.00%)
Nov 28, 2017 0.0450 0.0450 0.0400 0.0450 683,300 +0.00(+0.00%)
Nov 27, 2017 0.0400 0.0450 0.0400 0.0450 455,000 +0.00(+0.00%)
Nov 24, 2017 0.0400 0.0500 0.0350 0.0450 1,883,000 +0.01(+28.57%)
Nov 23, 2017 0.0300 0.0400 0.0300 0.0350 1,617,000 +0.01(+16.67%)
Nov 22, 2017 0.0300 0.0300 0.0300 0.0300 14,500 -0.01(-14.29%)
Nov 20, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 17, 2017 0.0300 0.0300 0.0300 0.0300 153,000 +0.00(+20.00%)
Nov 16, 2017 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Nov 15, 2017 0.0250 0.0250 0.0250 0.0250 297,000 -0.00(-16.67%)
Nov 14, 2017 0.0250 0.0350 0.0250 0.0300 692,500 +0.01(+50.00%)
Nov 13, 2017 0.0200 0.0200 0.0200 0.0200 80,000 +0.00(+0.00%)
Nov 08, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 07, 2017 0.0200 0.0200 0.0200 0.0200 135,800 +0.00(+0.00%)
Nov 06, 2017 0.0200 0.0250 0.0200 0.0200 293,000 -0.01(-20.00%)
Nov 03, 2017 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Nov 02, 2017 0.0250 0.0250 0.0250 0.0250 160,000 +0.00(+0.00%)
Nov 01, 2017 0.0250 0.0250 0.0200 0.0250 660,000 +0.01(+25.00%)
Oct 31, 2017 0.0250 0.0250 0.0200 0.0200 290,500 -0.01(-20.00%)
Oct 25, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 24, 2017 0.0250 0.0250 0.0250 0.0250 260,000 -0.00(-16.67%)
Oct 23, 2017 0.0250 0.0300 0.0250 0.0300 64,000 +0.00(+0.00%)
Oct 20, 2017 0.0300 0.0300 0.0250 0.0300 379,000 +0.00(+0.00%)
Oct 19, 2017 0.0250 0.0300 0.0250 0.0300 219,000 +0.00(+0.00%)
Oct 18, 2017 0.0300 0.0300 0.0300 0.0300 357,798 +0.00(+0.00%)
Oct 16, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 13, 2017 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Oct 11, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 10, 2017 0.0350 0.0400 0.0350 0.0400 51,230 +0.00(+14.29%)
Oct 05, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 02, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 29, 2017 0.0300 0.0350 0.0300 0.0350 30,000 +0.01(+16.67%)
Sep 28, 2017 0.0300 0.0300 0.0300 0.0300 32,000 -0.01(-14.29%)
Sep 27, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Sep 26, 2017 0.0300 0.0400 0.0300 0.0350 308,000 +0.01(+16.67%)
Sep 25, 2017 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Sep 18, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 15, 2017 0.0350 0.0400 0.0350 0.0400 108,000 +0.00(+14.29%)
Sep 13, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 12, 2017 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
Sep 11, 2017 0.0350 0.0350 0.0350 0.0350 37,000 +0.01(+16.67%)
Sep 07, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 06, 2017 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Sep 01, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 31, 2017 0.0300 0.0350 0.0300 0.0350 110,000 +0.00(+0.00%)
Aug 30, 2017 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Aug 29, 2017 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Aug 25, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 24, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Aug 23, 2017 0.0350 0.0350 0.0350 0.0350 197,000 +0.00(+0.00%)
Aug 22, 2017 0.0400 0.0400 0.0350 0.0350 253,000 -0.01(-30.00%)
Aug 18, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 17, 2017 0.0450 0.0450 0.0450 0.0450 166,000 +0.00(+0.00%)
Aug 15, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 14, 2017 0.0400 0.0400 0.0400 0.0400 158,000 -0.00(-11.11%)
Aug 08, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 04, 2017 0.0400 0.0450 0.0400 0.0450 253,480 +0.00(+12.50%)
Aug 02, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 01, 2017 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jul 31, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jul 28, 2017 0.0400 0.0400 0.0400 0.0400 75,375 +0.00(+0.00%)
Jul 27, 2017 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Jul 24, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 18, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 14, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 13, 2017 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+0.00%)
Jul 12, 2017 0.0400 0.0400 0.0400 0.0400 358,000 +0.00(+0.00%)
Jul 11, 2017 0.0450 0.0450 0.0400 0.0400 250,250 -0.00(-11.11%)
Jul 10, 2017 0.0450 0.0450 0.0450 0.0450 73,000 -0.01(-10.00%)
Jul 06, 2017 0.0500 0.0500 0.0500 537 +0.00(+0.00%)
Jul 05, 2017 0.0500 0.0500 0.0500 0.0500 112,000 +0.00(+0.00%)
Jul 04, 2017 0.0500 0.0500 0.0500 0.0500 275,000 +0.00(+0.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 30, 2017 0.0500 0.0500 0.0500 0.0500 118,000 +0.00(+0.00%)
Jun 29, 2017 0.0600 0.0600 0.0500 0.0500 118,160 -0.00(-9.09%)
Jun 28, 2017 0.0600 0.0650 0.0550 0.0550 379,000 -0.00(-8.33%)
Jun 27, 2017 0.0550 0.0650 0.0500 0.0600 214,000 +0.01(+20.00%)
Jun 26, 2017 0.0450 0.0500 0.0450 0.0500 57,999 +0.00(+0.00%)
Jun 23, 2017 0.0500 0.0500 0.0500 0.0500 90,000 +0.01(+11.11%)
Jun 20, 2017 0.0450 0.0450 0.0450 140 -0.01(-10.00%)
Jun 19, 2017 0.0500 0.0500 0.0450 0.0500 137,500 +0.00(+0.00%)
Jun 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 14, 2017 0.0500 0.0500 0.0500 0.0500 175,000 +0.00(+0.00%)
Jun 13, 2017 0.0550 0.0550 0.0500 0.0500 51,000 -0.00(-9.09%)
Jun 12, 2017 0.0550 0.0550 0.0550 0.0550 21,000 +0.00(+0.00%)
Jun 08, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 06, 2017 0.0600 0.0600 0.0600 837 +0.00(+9.09%)
Jun 02, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 01, 2017 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-8.33%)
May 30, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 29, 2017 0.0550 0.0600 0.0550 0.0600 295,000 -0.01(-7.69%)
May 26, 2017 0.0650 0.0650 0.0550 0.0650 145,000 +0.00(+0.00%)
May 25, 2017 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
May 24, 2017 0.0700 0.0700 0.0700 0.0700 11,091 -0.01(-12.50%)
May 18, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 17, 2017 0.0700 0.0700 0.0700 0.0700 49,000 +0.01(+16.67%)
May 16, 2017 0.0650 0.0700 0.0600 0.0600 78,011 -0.01(-7.69%)
May 15, 2017 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
May 12, 2017 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
May 11, 2017 0.0700 0.0700 0.0600 0.0650 66,600 -0.01(-7.14%)
May 10, 2017 0.0650 0.0700 0.0650 0.0700 45,500 +0.00(+0.00%)
May 09, 2017 0.0700 0.0700 0.0700 0.0700 10,005 -0.00(-6.67%)
May 05, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 04, 2017 0.0750 0.0750 0.0650 0.0650 58,770 -0.01(-7.14%)
May 03, 2017 0.0700 0.0700 0.0650 0.0700 47,000 -0.00(-6.67%)
May 01, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 28, 2017 0.0700 0.0750 0.0700 0.0750 31,000 +0.01(+15.38%)
Apr 27, 2017 0.0750 0.0750 0.0650 0.0650 194,000 -0.01(-13.33%)
Apr 26, 2017 0.0750 0.0750 0.0750 0.0750 54,857 +0.00(+0.00%)
Apr 25, 2017 0.0700 0.0750 0.0700 0.0750 71,000 +0.01(+15.38%)
Apr 24, 2017 0.0700 0.0700 0.0650 0.0650 46,535 -0.01(-13.33%)
Apr 21, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Apr 20, 2017 0.0750 0.0800 0.0750 0.0750 221,000 +0.00(+7.14%)
Apr 19, 2017 0.0650 0.0700 0.0650 0.0700 89,500 +0.00(+0.00%)
Apr 18, 2017 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Apr 17, 2017 0.0650 0.0700 0.0650 0.0700 46,000 +0.00(+0.00%)
Apr 13, 2017 0.0700 0.0700 0.0700 0.0700 10,085 +0.00(+0.00%)
Apr 12, 2017 0.0750 0.0750 0.0700 0.0700 107,000 -0.00(-6.67%)
Apr 11, 2017 0.0750 0.0750 0.0750 0.0750 21,877 +0.00(+0.00%)
Apr 10, 2017 0.0750 0.0750 0.0750 0.0750 56,500 +0.00(+7.14%)
Apr 07, 2017 0.0700 0.0700 0.0700 0.0700 16,500 -0.00(-6.67%)
Apr 06, 2017 0.0750 0.0750 0.0750 0.0750 73,000 +0.00(+7.14%)
Apr 05, 2017 0.0700 0.0700 0.0650 0.0700 223,300 +0.00(+0.00%)
Apr 04, 2017 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Apr 03, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Mar 31, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Mar 29, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 28, 2017 0.0700 0.0700 0.0700 0.0700 39,000 +0.01(+7.69%)
Mar 27, 2017 0.0650 0.0650 0.0650 0.0650 2,156 +0.00(+0.00%)
Mar 24, 2017 0.0700 0.0700 0.0650 0.0650 92,050 -0.01(-7.14%)
Mar 23, 2017 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Mar 22, 2017 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Mar 21, 2017 0.0650 0.0700 0.0650 0.0700 115,000 +0.01(+16.67%)
Mar 20, 2017 0.0700 0.0700 0.0600 0.0600 372,400 -0.01(-20.00%)
Mar 17, 2017 0.0700 0.0750 0.0650 0.0750 182,500 +0.00(+7.14%)
Mar 16, 2017 0.0700 0.0700 0.0700 0.0700 16,050 +0.00(+0.00%)
Mar 15, 2017 0.0800 0.0800 0.0650 0.0700 815,700 -0.01(-17.65%)
Mar 14, 2017 0.0800 0.0850 0.0750 0.0850 568,500 +0.01(+6.25%)
Mar 13, 2017 0.0800 0.0800 0.0750 0.0800 157,800 -0.01(-5.88%)
Mar 10, 2017 0.0700 0.0900 0.0700 0.0850 2,024,090 +0.02(+30.77%)
Mar 09, 2017 0.0700 0.0700 0.0650 0.0650 61,170 -0.01(-7.14%)
Mar 08, 2017 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Mar 07, 2017 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Mar 06, 2017 0.0650 0.0750 0.0650 0.0750 17,000 +0.00(+7.14%)
Mar 03, 2017 0.0700 0.0750 0.0700 0.0700 83,000 +0.00(+0.00%)
Mar 02, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Mar 01, 2017 0.0750 0.0750 0.0650 0.0650 156,900 +0.00(+0.00%)
Feb 28, 2017 0.0700 0.0700 0.0650 0.0650 40,000 -0.01(-7.14%)
Feb 27, 2017 0.0750 0.0750 0.0700 0.0700 449,840 +0.00(+0.00%)
Feb 24, 2017 0.0750 0.0750 0.0650 0.0700 205,535 +0.00(+0.00%)
Feb 23, 2017 0.0700 0.0850 0.0650 0.0700 359,951 +0.00(+0.00%)
Feb 22, 2017 0.0600 0.0700 0.0600 0.0700 123,000 +0.01(+16.67%)
Feb 21, 2017 0.0600 0.0600 0.0600 0.0600 81,000 +0.00(+0.00%)
Feb 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 16, 2017 0.0550 0.0600 0.0550 0.0600 1,376,000 -0.01(-7.69%)
Feb 15, 2017 0.0600 0.0650 0.0600 0.0650 112,250 +0.01(+8.33%)
Feb 14, 2017 0.0550 0.0600 0.0550 0.0600 96,700 +0.00(+9.09%)
Feb 13, 2017 0.0500 0.0550 0.0450 0.0550 54,000 +0.00(+10.00%)
Feb 09, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 02, 2017 0.0500 0.0500 0.0500 0.0500 44,875 +0.01(+11.11%)
Feb 01, 2017 0.0500 0.0500 0.0450 0.0450 13,025 -0.01(-10.00%)
Jan 31, 2017 0.0450 0.0500 0.0450 0.0500 53,000 +0.00(+0.00%)
Jan 30, 2017 0.0500 0.0500 0.0500 0.0500 90,000 +0.00(+0.00%)
Jan 27, 2017 0.0500 0.0500 0.0500 0.0500 73,000 +0.00(+0.00%)
Jan 25, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 23, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 20, 2017 0.0500 0.0550 0.0500 0.0550 86,400 -0.00(-8.33%)
Jan 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 17, 2017 0.0550 0.0550 0.0550 0.0550 89,000 +0.00(+0.00%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 12, 2017 0.0550 0.0550 0.0550 0.0550 165,000 +0.00(+0.00%)
Jan 11, 2017 0.0500 0.0550 0.0500 0.0550 85,000 +0.01(+22.22%)
Jan 09, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jan 06, 2017 0.0550 0.0550 0.0550 0.0550 267,000 +0.00(+0.00%)
Jan 05, 2017 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Jan 04, 2017 0.0550 0.0550 0.0550 0.0550 16,500 +0.00(+10.00%)
Jan 03, 2017 0.0550 0.0550 0.0500 0.0500 15,000 +0.00(+0.00%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 28, 2016 0.0550 0.0550 0.0550 328 +0.00(+10.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 22, 2016 0.0550 0.0550 0.0450 0.0450 36,000 +0.00(+0.00%)
Dec 20, 2016 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Dec 19, 2016 0.0550 0.0600 0.0500 0.0600 276,875 +0.00(+0.00%)
Dec 16, 2016 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Dec 15, 2016 0.0600 0.0650 0.0600 0.0650 26,250 +0.01(+8.33%)
Dec 14, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 13, 2016 0.0600 0.0600 0.0600 0.0600 1,281 -0.01(-14.29%)
Dec 06, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 05, 2016 0.0650 0.0650 0.0600 0.0600 19,000 -0.01(-7.69%)
Dec 02, 2016 0.0700 0.0700 0.0650 0.0650 81,500 +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.