Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

(OP: BRWXF )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:49 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 (%)
Jan 31, 2024 0.4008 0.4070 0.3681 0.4070 53,843 +0.01(+2.86%)
Jan 30, 2024 0.3913 0.4140 0.3906 0.3957 89,794 -0.01(-2.92%)
Jan 29, 2024 0.3716 0.4076 0.3716 0.4076 17,030 +0.03(+7.26%)
Jan 26, 2024 0.3973 0.3997 0.3700 0.3800 95,703 -0.01(-3.43%)
Jan 25, 2024 0.3850 0.3935 0.3700 0.3935 155,466 +0.01(+3.55%)
Jan 24, 2024 0.3800 0.3800 0.3706 0.3800 23,421 +0.01(+2.70%)
Jan 23, 2024 0.3850 0.3936 0.3600 0.3700 129,372 -0.06(-13.73%)
Jan 22, 2024 0.4200 0.4289 0.3890 0.4289 133,989 -0.00(-0.33%)
Jan 19, 2024 0.3700 0.4466 0.3500 0.4303 398,429 +0.05(+13.24%)
Jan 18, 2024 0.5200 0.5200 0.3781 0.3800 651,873 -0.15(-27.62%)
Jan 17, 2024 0.5350 0.5350 0.5158 0.5250 117,311 -0.03(-4.55%)
Jan 16, 2024 0.5760 0.5760 0.5432 0.5500 138,650 -0.03(-4.48%)
Jan 12, 2024 0.5892 0.5956 0.5650 0.5758 41,566 +0.00(+0.58%)
Jan 11, 2024 0.5432 0.5780 0.5432 0.5725 46,280 -0.00(-0.49%)
Jan 10, 2024 0.6000 0.6000 0.5601 0.5753 43,491 -0.01(-1.15%)
Jan 09, 2024 0.5750 0.5820 0.5600 0.5820 73,150 -0.00(-0.21%)
Jan 08, 2024 0.5924 0.5999 0.5832 0.5832 23,100 -0.00(-0.63%)
Jan 05, 2024 0.5950 0.5950 0.5869 0.5869 57,550 +0.03(+4.75%)
Jan 04, 2024 0.5890 0.5955 0.5603 0.5603 51,478 -0.04(-6.60%)
Jan 03, 2024 0.5924 0.6030 0.5918 0.5999 27,029 -0.01(-1.43%)
Jan 02, 2024 0.6463 0.6463 0.6000 0.6086 12,170 -0.02(-2.92%)
Dec 29, 2023 0.6300 0.6402 0.6269 0.6269 38,250 -0.00(-0.49%)
Dec 28, 2023 0.6450 0.6792 0.6300 0.6300 29,550 -0.03(-4.95%)
Dec 27, 2023 0.6500 0.6713 0.6500 0.6628 15,050 +0.03(+4.38%)
Dec 26, 2023 0.6301 0.6585 0.6200 0.6350 23,723 -0.01(-1.70%)
Dec 22, 2023 0.6417 0.6809 0.6417 0.6460 96,054 +0.01(+1.44%)
Dec 21, 2023 0.5997 0.6368 0.5997 0.6368 34,845 +0.04(+6.13%)
Dec 20, 2023 0.6110 0.6208 0.5926 0.6000 77,514 -0.01(-1.80%)
Dec 19, 2023 0.6483 0.6483 0.6100 0.6110 31,300 +0.01(+0.99%)
Dec 18, 2023 0.6455 0.6455 0.6050 0.6050 22,832 +0.01(+1.24%)
Dec 15, 2023 0.5780 0.5976 0.5745 0.5976 107,030 -0.00(-0.40%)
Dec 14, 2023 0.6229 0.6380 0.6000 0.6000 60,710 -0.02(-3.12%)
Dec 13, 2023 0.5980 0.6270 0.5690 0.6193 63,220 +0.01(+1.56%)
Dec 12, 2023 0.6308 0.6325 0.5971 0.6098 65,176 -0.01(-2.26%)
Dec 11, 2023 0.6582 0.6999 0.6239 0.6239 598,407 -0.06(-8.84%)
Dec 08, 2023 0.6700 0.6844 0.6700 0.6844 16,973 +0.01(+2.15%)
Dec 07, 2023 0.7050 0.7066 0.6700 0.6700 41,250 -0.02(-2.90%)
Dec 06, 2023 0.7100 0.7500 0.6800 0.6900 202,815 -0.02(-3.33%)
Dec 05, 2023 0.8700 0.8700 0.7000 0.7138 225,931 -0.06(-7.90%)
Dec 04, 2023 0.7999 0.8100 0.7556 0.7750 10,355 -0.03(-3.85%)
Dec 01, 2023 0.7931 0.8060 0.7720 0.8060 86,295 +0.05(+6.91%)
Nov 30, 2023 0.7500 0.7539 0.7500 0.7539 12,640 +0.04(+5.37%)
Nov 29, 2023 0.7559 0.7720 0.6900 0.7155 81,848 -0.04(-5.86%)
Nov 28, 2023 0.8100 0.8307 0.7290 0.7600 95,382 +0.05(+6.32%)
Nov 27, 2023 0.7400 0.8100 0.7148 0.7148 60,400 +0.01(+1.02%)
Nov 24, 2023 0.7313 0.7400 0.7076 0.7076 73,203 -0.03(-3.82%)
Nov 22, 2023 0.7500 0.7780 0.7064 0.7357 116,125 -0.02(-2.72%)
Nov 21, 2023 0.7761 0.8038 0.7496 0.7563 37,760 -0.05(-5.91%)
Nov 20, 2023 0.7200 0.8038 0.7200 0.8038 208,962 +0.10(+14.40%)
Nov 17, 2023 0.7215 0.7561 0.6840 0.7026 35,826 -0.07(-8.49%)
Nov 16, 2023 0.7220 0.7700 0.6820 0.7678 108,446 +0.05(+6.64%)
Nov 15, 2023 0.6858 0.7200 0.6682 0.7200 78,401 +0.04(+5.88%)
Nov 14, 2023 0.6405 0.6881 0.6400 0.6800 27,920 +0.02(+2.29%)
Nov 13, 2023 0.6600 0.6700 0.6573 0.6648 13,240 +0.01(+1.17%)
Nov 10, 2023 0.6800 0.7140 0.6300 0.6571 202,901 -0.02(-3.37%)
Nov 09, 2023 0.7200 0.7495 0.6800 0.6800 147,053 -0.04(-5.84%)
Nov 08, 2023 0.7351 0.7449 0.7097 0.7222 124,674 -0.03(-3.71%)
Nov 07, 2023 0.7487 0.7900 0.7261 0.7500 75,245 -0.01(-1.08%)
Nov 06, 2023 0.6803 0.7645 0.6803 0.7582 173,036 +0.08(+11.55%)
Nov 03, 2023 0.6529 0.6850 0.6373 0.6797 87,600 +0.03(+4.12%)
Nov 02, 2023 0.6869 0.7032 0.6357 0.6528 101,723 -0.04(-5.49%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.