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, 2018 0.0450 0.0500 0.0450 0.0500 393,500 +0.01(+11.11%)
Apr 27, 2018 0.0500 0.0500 0.0450 0.0450 179,395 +0.00(+0.00%)
Apr 26, 2018 0.0450 0.0450 0.0450 0.0450 849,830 -0.01(-10.00%)
Apr 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2018 0.0500 0.0500 0.0450 0.0500 112,500 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0.0500 200,900 +0.00(+0.00%)
Apr 19, 2018 0.0550 0.0550 0.0500 0.0500 117,700 +0.00(+0.00%)
Apr 18, 2018 0.0450 0.0500 0.0450 0.0500 177,000 +0.00(+0.00%)
Apr 17, 2018 0.0500 0.0500 0.0500 0.0500 227,709 +0.00(+0.00%)
Apr 16, 2018 0.0500 0.0500 0.0450 0.0500 118,895 +0.00(+0.00%)
Apr 13, 2018 0.0550 0.0550 0.0450 0.0500 434,500 -0.00(-9.09%)
Apr 12, 2018 0.0550 0.0550 0.0500 0.0550 913,021 +0.00(+0.00%)
Apr 11, 2018 0.0500 0.0600 0.0450 0.0550 5,618,100 +0.01(+37.50%)
Apr 10, 2018 0.0450 0.0450 0.0400 0.0400 614,666 -0.00(-11.11%)
Apr 09, 2018 0.0450 0.0450 0.0450 0.0450 260,400 +0.00(+0.00%)
Apr 06, 2018 0.0500 0.0500 0.0400 0.0450 933,137 -0.01(-10.00%)
Apr 05, 2018 0.0450 0.0500 0.0400 0.0500 1,457,555 +0.01(+11.11%)
Apr 04, 2018 0.0450 0.0450 0.0450 0.0450 52,000 +0.00(+0.00%)
Apr 03, 2018 0.0450 0.0450 0.0450 0.0450 216,000 +0.00(+12.50%)
Apr 02, 2018 0.0450 0.0500 0.0400 0.0400 280,000 -0.01(-20.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 28, 2018 0.0500 0.0500 0.0500 0.0500 129,500 +0.00(+0.00%)
Mar 27, 2018 0.0500 0.0500 0.0500 0.0500 222,500 +0.01(+11.11%)
Mar 26, 2018 0.0500 0.0500 0.0450 0.0450 66,088 -0.01(-10.00%)
Mar 23, 2018 0.0500 0.0500 0.0500 0.0500 30,950 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2018 0.0500 0.0500 0.0500 0.0500 695,193 +0.00(+0.00%)
Mar 19, 2018 0.0500 0.0500 0.0500 0.0500 149,000 +0.00(+0.00%)
Mar 16, 2018 0.0500 0.0500 0.0450 0.0500 657,000 +0.00(+0.00%)
Mar 15, 2018 0.0450 0.0500 0.0450 0.0500 812,500 +0.00(+0.00%)
Mar 14, 2018 0.0500 0.0500 0.0450 0.0500 468,000 +0.01(+11.11%)
Mar 13, 2018 0.0450 0.0450 0.0400 0.0450 1,303,276 -0.01(-10.00%)
Mar 12, 2018 0.0450 0.0500 0.0450 0.0500 115,000 +0.01(+11.11%)
Mar 09, 2018 0.0450 0.0500 0.0450 0.0450 67,999 -0.01(-18.18%)
Mar 08, 2018 0.0450 0.0550 0.0450 0.0550 1,162,319 +0.01(+37.50%)
Mar 07, 2018 0.0400 0.0400 0.0400 0.0400 152,000 +0.00(+0.00%)
Mar 06, 2018 0.0450 0.0450 0.0350 0.0400 306,980 +0.00(+0.00%)
Mar 05, 2018 0.0400 0.0450 0.0400 0.0400 240,000 +0.00(+0.00%)
Mar 02, 2018 0.0400 0.0450 0.0400 0.0400 1,481,500 +0.00(+0.00%)
Feb 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 27, 2018 0.0350 0.0350 0.0350 0.0350 79,093 +0.00(+0.00%)
Feb 26, 2018 0.0350 0.0350 0.0350 0.0350 63,500 +0.00(+0.00%)
Feb 23, 2018 0.0350 0.0350 0.0350 0.0350 11,000 -0.00(-12.50%)
Feb 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 20, 2018 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Feb 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 08, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 06, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0400 167,700 +0.00(+0.00%)
Feb 02, 2018 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Feb 01, 2018 0.0450 0.0450 0.0400 0.0400 178,100 +0.00(+0.00%)
Jan 31, 2018 0.0400 0.0400 0.0400 0.0400 115,900 +0.00(+14.29%)
Jan 30, 2018 0.0400 0.0350 0.0350 54,800 -0.00(-12.50%)
Jan 29, 2018 0.0400 0.0400 0.0400 0.0400 239,050 +0.00(+0.00%)
Jan 26, 2018 0.0450 0.0450 0.0400 0.0400 179,000 +0.00(+0.00%)
Jan 25, 2018 0.0400 0.0400 0.0400 0.0400 200,500 +0.00(+0.00%)
Jan 24, 2018 0.0400 0.0400 0.0400 0.0400 216,000 -0.00(-11.11%)
Jan 23, 2018 0.0400 0.0450 0.0400 0.0450 15,675 +0.00(+12.50%)
Jan 22, 2018 0.0400 0.0400 0.0400 0.0400 131,009 +0.00(+0.00%)
Jan 19, 2018 0.0350 0.0400 0.0350 0.0400 365,000 +0.00(+0.00%)
Jan 18, 2018 0.0400 0.0400 0.0350 0.0400 475,500 -0.00(-11.11%)
Jan 17, 2018 0.0400 0.0450 0.0400 0.0450 449,400 +0.00(+12.50%)
Jan 16, 2018 0.0400 0.0400 0.0400 207,500 +0.00(+0.00%)
Jan 15, 2018 0.0450 0.0450 0.0400 0.0400 195,000 -0.00(-11.11%)
Jan 12, 2018 0.0450 0.0450 0.0450 0.0450 24,225 +0.00(+0.00%)
Jan 11, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Jan 10, 2018 0.0450 0.0450 0.0400 0.0400 536,500 -0.01(-20.00%)
Jan 09, 2018 0.0500 0.0500 0.0500 0.0500 313,200 +0.01(+11.11%)
Jan 08, 2018 0.0450 0.0450 0.0450 0.0450 75,000 -0.01(-10.00%)
Jan 05, 2018 0.0500 0.0500 0.0500 0.0500 260,250 +0.01(+11.11%)
Jan 04, 2018 0.0450 0.0450 0.0450 0.0450 124,000 +0.00(+0.00%)
Jan 03, 2018 0.0500 0.0500 0.0450 0.0450 234,000 -0.01(-10.00%)
Jan 02, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2017 0.0500 0.0500 0.0450 0.0500 44,000 +0.01(+25.00%)
Dec 27, 2017 0.0400 0.0500 0.0400 0.0400 187,350 -0.01(-20.00%)
Dec 22, 2017 0.0450 0.0500 0.0450 0.0500 257,000 +0.01(+11.11%)
Dec 21, 2017 0.0450 0.0450 0.0450 0.0450 79,000 +0.00(+0.00%)
Dec 20, 2017 0.0400 0.0450 0.0400 0.0450 161,600 +0.00(+12.50%)
Dec 19, 2017 0.0500 0.0500 0.0400 0.0400 435,236 -0.01(-20.00%)
Dec 18, 2017 0.0500 0.0500 0.0500 0.0500 12,500 +0.00(+0.00%)
Dec 15, 2017 0.0550 0.0550 0.0500 0.0500 463,800 -0.00(-9.09%)
Dec 14, 2017 0.0500 0.0550 0.0450 0.0550 593,000 +0.00(+10.00%)
Dec 13, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Dec 12, 2017 0.0450 0.0450 0.0450 0.0450 3,528 -0.01(-10.00%)
Dec 11, 2017 0.0500 0.0500 0.0450 0.0500 95,000 +0.00(+0.00%)
Dec 08, 2017 0.0450 0.0500 0.0450 0.0500 625,000 +0.01(+25.00%)
Dec 07, 2017 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Dec 06, 2017 0.0450 0.0500 0.0450 0.0450 35,000 -0.01(-10.00%)
Dec 05, 2017 0.0500 0.0500 0.0500 0.0500 118,000 -0.00(-9.09%)
Dec 04, 2017 0.0450 0.0550 0.0450 0.0550 617,000 +0.01(+22.22%)
Dec 01, 2017 0.0500 0.0500 0.0450 0.0450 49,500 -0.01(-10.00%)
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%)
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.