Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BRW )

0.4300 -0.0200 (-4.44%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 22, 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 21, 2024 0.4550 0.4700 0.4500 0.4500 177,034 +0.02(+3.45%)
May 17, 2024 0.4350 0 +0.03(+6.10%)
May 16, 2024 0.4350 0.4400 0.4050 0.4100 149,387 -0.01(-1.20%)
May 15, 2024 0.4300 0.4400 0.4150 0.4150 99,466 -0.01(-2.35%)
May 14, 2024 0.4550 0.4600 0.4200 0.4250 358,282 -0.04(-8.60%)
May 13, 2024 0.4900 0.4900 0.4600 0.4650 124,551 -0.03(-6.06%)
May 10, 2024 0.5000 0.5100 0.4900 0.4950 60,152 -0.03(-4.81%)
May 09, 2024 0.5300 0.5300 0.5000 0.5200 89,154 -0.01(-1.89%)
May 08, 2024 0.5100 0.5300 0.4850 0.5300 279,368 +0.07(+15.22%)
May 07, 2024 0.4700 0.4700 0.4600 0.4600 48,931 +0.01(+2.22%)
May 06, 2024 0.4600 0.4600 0.4500 0.4500 33,826 +0.00(+0.00%)
May 03, 2024 0.4600 0.4600 0.4450 0.4500 114,162 -0.01(-1.10%)
May 02, 2024 0.4700 0.4700 0.4500 0.4550 89,022 -0.01(-3.19%)
May 01, 2024 0.4750 0.4750 0.4700 0.4700 42,400 -0.01(-2.08%)
Apr 30, 2024 0.4950 0.4950 0.4750 0.4800 39,962 -0.01(-2.04%)
Apr 29, 2024 0.4750 0.4950 0.4750 0.4900 108,290 +0.01(+2.08%)
Apr 26, 2024 0.4800 0.5000 0.4800 0.4800 103,612 +0.01(+2.13%)
Apr 25, 2024 0.4600 0.4700 0.4300 0.4700 189,965 +0.02(+4.44%)
Apr 24, 2024 0.4450 0.4600 0.4450 0.4500 48,010 +0.01(+1.12%)
Apr 23, 2024 0.4600 0.4600 0.4450 0.4450 94,915 -0.02(-3.26%)
Apr 22, 2024 0.4900 0.4900 0.4600 0.4600 86,433 -0.03(-6.12%)
Apr 19, 2024 0.5000 0.5100 0.4900 0.4900 77,979 -0.01(-2.00%)
Apr 18, 2024 0.5100 0.5200 0.5000 0.5000 35,905 +0.01(+2.04%)
Apr 17, 2024 0.5200 0.5200 0.4900 0.4900 139,698 -0.03(-5.77%)
Apr 16, 2024 0.5500 0.5500 0.5200 0.5200 89,742 -0.04(-7.14%)
Apr 15, 2024 0.5600 0.5700 0.5400 0.5600 116,842 +0.02(+3.70%)
Apr 12, 2024 0.5100 0.5700 0.5100 0.5400 463,788 +0.05(+10.20%)
Apr 11, 2024 0.5000 0.5300 0.4900 0.4900 176,500 -0.04(-7.55%)
Apr 10, 2024 0.4750 0.5300 0.4650 0.5300 272,015 +0.06(+11.58%)
Apr 09, 2024 0.4750 0.4800 0.4500 0.4750 183,684 +0.01(+2.15%)
Apr 08, 2024 0.4750 0.4800 0.4550 0.4650 189,850 +0.01(+2.20%)
Apr 05, 2024 0.4550 0.4600 0.4450 0.4550 103,190 -0.01(-2.15%)
Apr 04, 2024 0.5200 0.5200 0.4600 0.4650 137,422 -0.03(-7.00%)
Apr 03, 2024 0.4800 0.5100 0.4700 0.5000 187,320 +0.02(+4.17%)
Apr 02, 2024 0.4000 0.4800 0.4000 0.4800 592,621 +0.08(+20.00%)
Apr 01, 2024 0.4000 0.4000 0.3950 0.4000 167,785 +0.01(+1.27%)
Mar 28, 2024 0.3950 0 +0.02(+3.95%)
Mar 27, 2024 0.3900 0.4000 0.3800 0.3800 67,728 +0.01(+1.33%)
Mar 26, 2024 0.4000 0.4000 0.3700 0.3750 679,017 -0.03(-6.25%)
Mar 25, 2024 0.4250 0.4250 0.3950 0.4000 434,414 -0.02(-5.88%)
Mar 22, 2024 0.4250 0.4450 0.4250 0.4250 468,259 +0.01(+2.41%)
Mar 21, 2024 0.4300 0.4300 0.4150 0.4150 89,791 -0.01(-2.35%)
Mar 20, 2024 0.4150 0.4250 0.4000 0.4250 175,377 +0.01(+2.41%)
Mar 19, 2024 0.4400 0.4450 0.4150 0.4150 174,155 -0.03(-5.68%)
Mar 18, 2024 0.4500 0.4500 0.4350 0.4400 50,032 -0.01(-2.22%)
Mar 15, 2024 0.4350 0.4500 0.4350 0.4500 64,698 +0.02(+4.65%)
Mar 14, 2024 0.4600 0.4600 0.4250 0.4300 196,215 -0.02(-4.44%)
Mar 13, 2024 0.4500 0.4500 0.4350 0.4500 139,027 +0.01(+2.27%)
Mar 12, 2024 0.4600 0.4600 0.4400 0.4400 90,850 -0.02(-4.35%)
Mar 11, 2024 0.4600 0.4800 0.4600 0.4600 59,525 +0.00(+0.00%)
Mar 08, 2024 0.4900 0.4900 0.4500 0.4600 121,800 -0.03(-6.12%)
Mar 07, 2024 0.4650 0.5000 0.4650 0.4900 382,071 +0.01(+2.08%)
Mar 06, 2024 0.4500 0.4900 0.4400 0.4800 105,337 +0.03(+6.67%)
Mar 05, 2024 0.4900 0.4900 0.4350 0.4500 236,830 +0.00(+0.00%)
Mar 04, 2024 0.4950 0.4950 0.4500 0.4500 226,639 -0.03(-7.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.