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

(TSV: BES )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 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 (%)
May 31, 2021 0.3950 0.4100 0.3900 0.4100 188,848 +0.00(+0.00%)
May 28, 2021 0.4100 0.4150 0.3900 0.4100 608,871 -0.02(-3.53%)
May 27, 2021 0.4350 0.4500 0.4000 0.4250 719,383 -0.02(-3.41%)
May 26, 2021 0.4700 0.4750 0.4250 0.4400 404,633 -0.01(-2.22%)
May 25, 2021 0.5100 0.5600 0.4500 0.4500 878,350 -0.04(-9.09%)
May 21, 2021 0.4950 0.4950 0.4950 0 +0.02(+3.13%)
May 20, 2021 0.3650 0.5000 0.3650 0.4800 1,534,215 +0.10(+26.32%)
May 19, 2021 0.3900 0.3950 0.3650 0.3800 360,501 -0.03(-7.32%)
May 18, 2021 0.3500 0.4100 0.3300 0.4100 764,333 +0.07(+20.59%)
May 17, 2021 0.3900 0.3900 0.3400 0.3400 668,475 -0.05(-12.82%)
May 14, 2021 0.3800 0.3900 0.3700 0.3900 269,819 +0.01(+2.63%)
May 13, 2021 0.4150 0.4150 0.3650 0.3800 447,271 -0.05(-11.63%)
May 12, 2021 0.4400 0.4400 0.4200 0.4300 234,406 -0.01(-2.27%)
May 11, 2021 0.4500 0.4500 0.4100 0.4400 488,849 -0.03(-6.38%)
May 10, 2021 0.5100 0.5300 0.4650 0.4700 600,334 -0.02(-4.08%)
May 07, 2021 0.4800 0.5000 0.4700 0.4900 193,305 +0.02(+4.26%)
May 06, 2021 0.4900 0.5100 0.4700 0.4700 240,228 -0.02(-4.08%)
May 05, 2021 0.4750 0.5300 0.4750 0.4900 517,634 +0.00(+0.00%)
May 04, 2021 0.5200 0.5200 0.4550 0.4900 1,066,866 -0.03(-5.77%)
May 03, 2021 0.5400 0.5400 0.5200 0.5200 238,789 -0.02(-3.70%)
Apr 30, 2021 0.5300 0.5400 0.5200 0.5400 89,608 +0.01(+1.89%)
Apr 29, 2021 0.5500 0.5500 0.5300 0.5300 88,191 +0.00(+0.00%)
Apr 28, 2021 0.5300 0.5600 0.5200 0.5300 212,668 +0.00(+0.00%)
Apr 27, 2021 0.5500 0.5700 0.5300 0.5300 215,623 -0.04(-7.02%)
Apr 26, 2021 0.5000 0.6400 0.5000 0.5700 1,196,138 +0.06(+11.76%)
Apr 23, 2021 0.5200 0.5200 0.4950 0.5100 177,763 +0.00(+0.00%)
Apr 22, 2021 0.5100 0.5200 0.5000 0.5100 293,396 +0.00(+0.00%)
Apr 21, 2021 0.5100 0.5200 0.4800 0.5100 264,928 +0.01(+2.00%)
Apr 20, 2021 0.5100 0.5100 0.5000 0.5000 152,601 -0.01(-1.96%)
Apr 19, 2021 0.5100 0.5300 0.5100 0.5100 239,348 +0.00(+0.00%)
Apr 16, 2021 0.5400 0.5400 0.5000 0.5100 410,987 -0.03(-5.56%)
Apr 15, 2021 0.5300 0.5500 0.5200 0.5400 258,192 +0.02(+3.85%)
Apr 14, 2021 0.5400 0.5700 0.5100 0.5200 442,329 -0.03(-5.45%)
Apr 13, 2021 0.5600 0.5600 0.5300 0.5500 269,017 +0.00(+0.00%)
Apr 12, 2021 0.5600 0.5800 0.5400 0.5500 352,967 -0.01(-1.79%)
Apr 09, 2021 0.6100 0.6100 0.5400 0.5600 932,340 -0.02(-3.45%)
Apr 08, 2021 0.6000 0.6200 0.5800 0.5800 556,772 -0.01(-1.69%)
Apr 07, 2021 0.5900 0.6100 0.5700 0.5900 452,378 -0.01(-1.67%)
Apr 06, 2021 0.6000 0.6100 0.5800 0.6000 575,541 +0.00(+0.00%)
Apr 05, 2021 0.6500 0.6500 0.6000 0.6000 770,356 -0.06(-9.09%)
Apr 01, 2021 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Mar 31, 2021 0.7200 0.7200 0.6500 0.6500 1,682,427 -0.04(-5.80%)
Mar 30, 2021 0.6100 0.7000 0.5700 0.6900 908,459 +0.07(+11.29%)
Mar 29, 2021 0.7100 0.7100 0.6100 0.6200 1,022,700 -0.10(-13.89%)
Mar 26, 2021 0.5000 0.7200 0.5000 0.7200 4,001,937 +0.21(+41.18%)
Mar 25, 2021 0.5400 0.5400 0.4800 0.5100 1,222,473 -0.06(-10.53%)
Mar 24, 2021 0.5900 0.6000 0.5400 0.5700 1,200,467 -0.02(-3.39%)
Mar 23, 2021 0.6400 0.6800 0.5800 0.5900 1,340,311 -0.05(-7.81%)
Mar 22, 2021 0.6700 0.6700 0.6400 0.6400 706,201 -0.04(-5.88%)
Mar 19, 2021 0.7100 0.7100 0.6500 0.6800 791,931 -0.02(-2.86%)
Mar 18, 2021 0.7100 0.7200 0.6900 0.7000 689,506 -0.03(-3.45%)
Mar 17, 2021 0.7100 0.7300 0.7000 0.7250 397,058 -0.01(-0.68%)
Mar 16, 2021 0.7600 0.7900 0.7100 0.7300 668,321 -0.02(-2.67%)
Mar 15, 2021 0.7600 0.8100 0.7100 0.7500 1,789,582 -0.01(-1.32%)
Mar 12, 2021 0.7800 0.7800 0.7200 0.7600 672,703 -0.01(-1.30%)
Mar 11, 2021 0.8000 0.8100 0.7500 0.7700 574,632 -0.01(-1.28%)
Mar 10, 2021 0.8200 0.8800 0.7800 0.7800 1,460,277 -0.05(-6.02%)
Mar 09, 2021 0.8200 0.8300 0.7500 0.8300 2,106,247 +0.01(+1.22%)
Mar 08, 2021 0.8500 0.9400 0.8100 0.8200 2,929,586 +0.00(+0.00%)
Mar 05, 2021 0.8300 0.8400 0.7000 0.8200 2,497,516 +0.07(+9.33%)
Mar 04, 2021 0.8100 0.9200 0.7500 0.7500 3,312,896 -0.08(-9.64%)
Mar 03, 2021 0.9800 0.9900 0.8200 0.8300 6,104,117 -0.14(-14.43%)
Mar 02, 2021 1.690 1.730 0.9600 0.9700 19,843,752 +0.24(+32.88%)
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.