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 (%)
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%)
Nov 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 31, 2019 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Oct 30, 2019 0.0450 0.0450 0.0400 0.0400 156,384 -0.00(-11.11%)
Oct 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 23, 2019 0.0550 0.0550 0.0550 0.0550 2,678 +0.00(+0.00%)
Oct 22, 2019 0.0550 0.0550 0.0550 0.0550 9,300 +0.00(+0.00%)
Oct 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Oct 16, 2019 0.0550 0.0550 0.0500 0.0500 118,011 -0.01(-16.67%)
Oct 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2019 0.0550 0.0600 0.0550 0.0600 3,000 +0.00(+9.09%)
Oct 08, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 07, 2019 0.0550 0.0550 0.0550 0.0550 18,750 -0.00(-8.33%)
Oct 04, 2019 0.0650 0.0650 0.0600 0.0600 86,940 -0.01(-7.69%)
Oct 03, 2019 0.0650 0.0650 0.0650 0.0650 10,110 -0.01(-7.14%)
Oct 02, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Oct 01, 2019 0.0700 0.0700 0.0700 0.0700 1,800 +0.00(+0.00%)
Sep 30, 2019 0.0750 0.0750 0.0650 0.0700 144,043 -0.01(-12.50%)
Sep 27, 2019 0.0800 0.0850 0.0800 0.0800 128,821 -0.01(-5.88%)
Sep 25, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 24, 2019 0.0850 0.0850 0.0800 0.0800 56,250 -0.01(-11.11%)
Sep 23, 2019 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Sep 20, 2019 0.0850 0.0900 0.0850 0.0900 133,000 +0.01(+12.50%)
Sep 19, 2019 0.0800 0.0800 0.0800 0.0800 5,125 +0.00(+0.00%)
Sep 18, 2019 0.0800 0.0800 0.0800 0.0800 10,250 +0.00(+0.00%)
Sep 17, 2019 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Sep 16, 2019 0.0900 0.0900 0.0800 0.0800 48,000 -0.01(-5.88%)
Sep 13, 2019 0.0800 0.0850 0.0800 0.0850 81,000 +0.01(+21.43%)
Sep 12, 2019 0.0700 0.0700 0.0700 0.0700 4,625 -0.01(-12.50%)
Sep 11, 2019 0.0650 0.0800 0.0650 0.0800 70,000 +0.01(+23.08%)
Sep 10, 2019 0.0600 0.0650 0.0550 0.0650 209,875 +0.01(+8.33%)
Sep 09, 2019 0.0650 0.0650 0.0600 0.0600 82,000 +0.00(+0.00%)
Sep 06, 2019 0.0700 0.0750 0.0600 0.0600 193,375 -0.01(-7.69%)
Sep 05, 2019 0.0600 0.0650 0.0600 0.0650 51,000 +0.01(+8.33%)
Sep 04, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Sep 03, 2019 0.0550 0.0550 0.0550 0.0550 92,875 +0.00(+0.00%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 29, 2019 0.0600 0.0600 0.0600 125 +0.00(+0.00%)
Aug 28, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Aug 27, 2019 0.0550 0.0550 0.0550 0.0550 20,125 +0.00(+0.00%)
Aug 26, 2019 0.0550 0.0550 0.0550 0.0550 3,125 +0.00(+10.00%)
Aug 23, 2019 0.0550 0.0550 0.0500 0.0500 83,999 -0.01(-16.67%)
Aug 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 19, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 15, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 14, 2019 0.0650 0.0650 0.0600 0.0600 116,000 -0.01(-7.69%)
Aug 12, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 09, 2019 0.0750 0.0750 0.0650 0.0650 62,250 -0.01(-13.33%)
Aug 08, 2019 0.0750 0.0750 0.0750 250 +0.00(+0.00%)
Aug 07, 2019 0.0750 0.0750 0.0750 0.0750 5,750 -0.01(-6.25%)
Aug 06, 2019 0.0800 0.0850 0.0800 0.0800 75,750 -0.01(-5.88%)
Aug 02, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 01, 2019 0.0750 0.0800 0.0750 0.0800 104,563 +0.00(+0.00%)
Jul 31, 2019 0.0800 0.0800 0.0800 750 +0.00(+0.00%)
Jul 30, 2019 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+14.29%)
Jul 29, 2019 0.0700 0.0700 0.0700 0.0700 4,450 +0.00(+0.00%)
Jul 26, 2019 0.0800 0.0800 0.0700 0.0700 43,060 +0.00(+0.00%)
Jul 25, 2019 0.0700 0.0700 0.0700 510 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 22, 2019 0.0750 0.0750 0.0750 0.0750 30,500 +0.00(+0.00%)
Jul 18, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 17, 2019 0.0800 0.0800 0.0800 9 +0.00(+0.00%)
Jul 16, 2019 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Jul 15, 2019 0.0800 0.0800 0.0800 0.0800 3,750 +0.00(+0.00%)
Jul 12, 2019 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Jul 10, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 09, 2019 0.0800 0.0850 0.0800 0.0850 50,000 +0.01(+6.25%)
Jul 08, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jul 05, 2019 0.0850 0.0850 0.0800 0.0800 50,000 +0.00(+0.00%)
Jul 03, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 26, 2019 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Jun 25, 2019 0.0900 0.0900 0.0850 0.0900 21,232 +0.00(+0.00%)
Jun 24, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jun 20, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 19, 2019 0.0750 0.0800 0.0750 0.0800 4,500 +0.01(+6.67%)
Jun 18, 2019 0.0700 0.0800 0.0700 0.0750 31,636 -0.01(-6.25%)
Jun 17, 2019 0.0800 0.0800 0.0800 7 +0.00(+0.00%)
Jun 14, 2019 0.0750 0.0800 0.0750 0.0800 29,000 +0.01(+6.67%)
Jun 13, 2019 0.0750 0.0750 0.0750 0.0750 8,875 -0.01(-6.25%)
Jun 12, 2019 0.0800 0.0800 0.0800 0.0800 35,533 +0.00(+0.00%)
Jun 11, 2019 0.0850 0.0850 0.0800 0.0800 38,000 -0.01(-11.11%)
Jun 10, 2019 0.0900 0.0900 0.0900 0.0900 34,000 +0.00(+0.00%)
Jun 07, 2019 0.0850 0.0950 0.0800 0.0900 109,694 +0.01(+12.50%)
Jun 06, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.07(+700.00%)
Jun 05, 2019 0.0100 0.0100 0.0100 0.0100 492,000 +0.00(+0.00%)
Jun 04, 2019 0.0100 0.0100 0.0100 0.0100 20,000 -0.00(-33.33%)
Jun 03, 2019 0.0100 0.0150 0.0100 0.0150 660,700 +0.00(+0.00%)
May 31, 2019 0.0150 0.0150 0.0150 0.0150 27,000 +0.00(+50.00%)
May 30, 2019 0.0100 0.0100 0.0050 0.0100 478,618 +0.00(+0.00%)
May 29, 2019 0.0100 0.0100 0.0050 0.0100 3,229,760 +0.00(+0.00%)
May 28, 2019 0.0100 0.0150 0.0100 0.0100 320,999 -0.00(-33.33%)
May 24, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 23, 2019 0.0150 0.0150 0.0150 0.0150 80,000 +0.00(+0.00%)
May 22, 2019 0.0150 0.0150 0.0100 0.0150 96,568 +0.00(+0.00%)
May 21, 2019 0.0200 0.0200 0.0150 0.0150 1,869,950 +0.00(+0.00%)
May 17, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 16, 2019 0.0200 0.0200 0.0150 0.0150 64,000 +0.00(+0.00%)
May 15, 2019 0.0200 0.0200 0.0150 0.0150 263,000 +0.00(+0.00%)
May 14, 2019 0.0200 0.0200 0.0150 0.0150 31,444 -0.01(-40.00%)
May 13, 2019 0.0250 0.0250 0.0200 0.0250 494,700 +0.01(+25.00%)
May 10, 2019 0.0200 0.0200 0.0200 0.0200 3,554,000 +0.01(+33.33%)
May 09, 2019 0.0200 0.0200 0.0150 0.0150 1,678,750 +0.00(+0.00%)
May 08, 2019 0.0200 0.0200 0.0150 0.0150 3,752,900 -0.01(-40.00%)
May 07, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
May 06, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
May 03, 2019 0.0250 0.0250 0.0200 0.0250 1,009,887 +0.01(+25.00%)
May 02, 2019 0.0400 0.0400 0.0200 0.0200 6,494,343 -0.02(-50.00%)
May 01, 2019 0.0400 0.0400 0.0400 0.0400 33,805 +0.00(+14.29%)
Apr 30, 2019 0.0400 0.0400 0.0350 0.0350 224,251 -0.00(-12.50%)
Apr 29, 2019 0.0400 0.0400 0.0400 0.0400 74,600 -0.00(-11.11%)
Apr 26, 2019 0.0350 0.0450 0.0350 0.0450 90,000 +0.00(+12.50%)
Apr 25, 2019 0.0400 0.0400 0.0400 0.0400 102,000 +0.00(+0.00%)
Apr 24, 2019 0.0400 0.0400 0.0350 0.0400 280,200 +0.00(+0.00%)
Apr 23, 2019 0.0400 0.0400 0.0350 0.0400 196,400 +0.00(+0.00%)
Apr 22, 2019 0.0400 0.0400 0.0400 0.0400 16,500 +0.00(+0.00%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0400 0.0350 0.0400 162,999 +0.00(+14.29%)
Apr 16, 2019 0.0350 0.0400 0.0350 0.0350 47,000 -0.00(-12.50%)
Apr 15, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Apr 12, 2019 0.0400 0.0450 0.0350 0.0400 356,739 +0.00(+0.00%)
Apr 11, 2019 0.0400 0.0400 0.0400 0.0400 128,000 +0.00(+0.00%)
Apr 10, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Apr 09, 2019 0.0450 0.0450 0.0400 0.0400 239,856 -0.00(-11.11%)
Apr 08, 2019 0.0400 0.0450 0.0400 0.0450 485,300 +0.00(+12.50%)
Apr 05, 2019 0.0400 0.0400 0.0400 0.0400 95,060 +0.00(+0.00%)
Apr 04, 2019 0.0400 0.0400 0.0400 0.0400 286,500 -0.00(-11.11%)
Apr 03, 2019 0.0400 0.0450 0.0350 0.0450 335,203 +0.00(+0.00%)
Apr 02, 2019 0.0400 0.0450 0.0350 0.0450 675,000 +0.01(+28.57%)
Apr 01, 2019 0.0400 0.0450 0.0350 0.0350 194,000 -0.00(-12.50%)
Mar 29, 2019 0.0400 0.0450 0.0350 0.0400 166,467 +0.00(+0.00%)
Mar 28, 2019 0.0450 0.0450 0.0400 0.0400 521,500 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0400 0.0400 0.0400 368,522 -0.00(-11.11%)
Mar 26, 2019 0.0400 0.0450 0.0350 0.0450 548,600 +0.00(+12.50%)
Mar 25, 2019 0.0400 0.0450 0.0400 0.0400 421,420 -0.00(-11.11%)
Mar 22, 2019 0.0450 0.0500 0.0400 0.0450 2,128,184 +0.00(+12.50%)
Mar 21, 2019 0.0450 0.0500 0.0350 0.0400 2,429,934 +0.00(+14.29%)
Mar 20, 2019 0.0350 0.0350 0.0350 0.0350 362,500 +0.00(+0.00%)
Mar 19, 2019 0.0350 0.0350 0.0300 0.0350 403,800 +0.00(+0.00%)
Mar 18, 2019 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Mar 14, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 12, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 11, 2019 0.0350 0.0400 0.0300 0.0300 356,050 -0.01(-14.29%)
Mar 08, 2019 0.0350 0.0350 0.0350 0.0350 825,500 -0.00(-12.50%)
Mar 07, 2019 0.0400 0.0400 0.0350 0.0400 88,183 +0.00(+0.00%)
Mar 06, 2019 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 01, 2019 0.0400 0.0400 0.0400 0.0400 57,000 +0.00(+0.00%)
Feb 27, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 26, 2019 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+0.00%)
Feb 25, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 22, 2019 0.0350 0.0400 0.0350 0.0400 76,000 +0.00(+0.00%)
Feb 21, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Feb 20, 2019 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Feb 19, 2019 0.0400 0.0400 0.0350 0.0350 88,000 -0.00(-12.50%)
Feb 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 13, 2019 0.0400 0.0400 0.0350 0.0400 29,500 +0.00(+0.00%)
Feb 12, 2019 0.0400 0.0400 0.0400 0.0400 110,125 +0.00(+0.00%)
Feb 11, 2019 0.0400 0.0400 0.0400 0.0400 105,125 +0.00(+0.00%)
Feb 08, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Feb 07, 2019 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Feb 06, 2019 0.0400 0.0400 0.0400 0.0400 290,000 +0.00(+0.00%)
Feb 05, 2019 0.0450 0.0450 0.0400 0.0400 772,000 +0.00(+0.00%)
Feb 04, 2019 0.0400 0.0450 0.0400 0.0400 541,000 +0.00(+0.00%)
Feb 01, 2019 0.0400 0.0400 0.0400 0.0400 1,202,800 +0.00(+0.00%)
Jan 31, 2019 0.0450 0.0450 0.0400 0.0400 151,300 +0.00(+0.00%)
Jan 30, 2019 0.0400 0.0400 0.0400 0.0400 58,000 -0.00(-11.11%)
Jan 29, 2019 0.0400 0.0450 0.0400 0.0450 287,000 +0.00(+4.65%)
Jan 28, 2019 0.0400 0.0430 0.0400 0.0430 153,400 +0.00(+7.50%)
Jan 25, 2019 0.0450 0.0450 0.0400 0.0400 107,000 -0.00(-11.11%)
Jan 24, 2019 0.0450 0.0450 0.0450 0.0450 185,000 +0.00(+12.50%)
Jan 22, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 21, 2019 0.0450 0.0450 0.0450 0.0450 18,376 +0.00(+12.50%)
Jan 18, 2019 0.0400 0.0450 0.0400 0.0400 24,350 -0.00(-11.11%)
Jan 17, 2019 0.0450 0.0450 0.0400 0.0450 16,000 +0.00(+0.00%)
Jan 16, 2019 0.0450 0.0450 0.0450 0.0450 348,000 +0.00(+12.50%)
Jan 15, 2019 0.0450 0.0450 0.0400 0.0400 55,000 -0.00(-11.11%)
Jan 14, 2019 0.0450 0.0450 0.0450 0.0450 338,000 +0.00(+0.00%)
Jan 11, 2019 0.0500 0.0500 0.0450 0.0450 281,000 +0.00(+0.00%)
Jan 10, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Jan 08, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 07, 2019 0.0500 0.0500 0.0450 0.0500 175,000 +0.00(+0.00%)
Jan 04, 2019 0.0550 0.0550 0.0500 0.0500 93,000 +0.01(+11.11%)
Jan 03, 2019 0.0500 0.0500 0.0450 0.0450 11,150 +0.00(+0.00%)
Jan 02, 2019 0.0450 0.0450 0.0450 0.0450 145,250 +0.00(+0.00%)
Dec 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 28, 2018 0.0500 0.0500 0.0450 0.0450 21,111 +0.00(+0.00%)
Dec 27, 2018 0.0500 0.0500 0.0450 0.0450 75,625 +0.00(+0.00%)
Dec 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 21, 2018 0.0450 0.0450 0.0400 0.0400 116,000 +0.00(+0.00%)
Dec 20, 2018 0.0400 0.0500 0.0400 0.0400 301,250 -0.00(-11.11%)
Dec 19, 2018 0.0450 0.0500 0.0450 0.0450 189,000 +0.00(+0.00%)
Dec 18, 2018 0.0500 0.0500 0.0450 0.0450 212,000 +0.00(+0.00%)
Dec 17, 2018 0.0450 0.0500 0.0400 0.0450 233,200 +0.00(+12.50%)
Dec 14, 2018 0.0450 0.0500 0.0400 0.0400 207,000 -0.00(-11.11%)
Dec 13, 2018 0.0450 0.0450 0.0450 0.0450 309,000 +0.00(+12.50%)
Dec 12, 2018 0.0400 0.0400 0.0400 0.0400 7,000 -0.00(-11.11%)
Dec 11, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Dec 10, 2018 0.0450 0.0500 0.0450 0.0450 108,000 -0.01(-10.00%)
Dec 07, 2018 0.0400 0.0500 0.0400 0.0500 150,000 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0450 0.0500 63,000 +0.00(+0.00%)
Dec 05, 2018 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Dec 04, 2018 0.0450 0.0500 0.0450 0.0500 78,700 +0.01(+11.11%)
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.