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

(TSV: BRAU )

0.0900 +0.0050 (+5.88%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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, 2024 0.0850 0.0900 0.0850 0.0900 34,262 +0.00(+5.88%)
May 30, 2024 0.0750 0.0850 0.0700 0.0850 605,000 +0.01(+6.25%)
May 29, 2024 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
May 28, 2024 0.0800 0.0800 0.0800 0.0800 38,054 +0.00(+0.00%)
May 27, 2024 0.0900 0.0900 0.0800 0.0800 149,000 -0.01(-5.88%)
May 24, 2024 0.0850 0.0850 0.0800 0.0850 23,100 +0.00(+0.00%)
May 23, 2024 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
May 22, 2024 0.0900 0.0900 0.0850 0.0850 94,000 -0.00(-5.56%)
May 21, 2024 0.0900 0.0900 0.0900 0.0900 98,000 -0.01(-5.26%)
May 17, 2024 0.0950 0 +0.01(+11.76%)
May 16, 2024 0.0850 0.0900 0.0850 0.0850 132,000 +0.00(+0.00%)
May 15, 2024 0.0800 0.0850 0.0800 0.0850 89,265 +0.01(+6.25%)
May 14, 2024 0.0800 0.0850 0.0800 0.0800 234,500 -0.01(-5.88%)
May 13, 2024 0.0850 0.0850 0.0800 0.0850 111,000 +0.00(+0.00%)
May 10, 2024 0.0850 0.0850 0.0800 0.0850 20,000 +0.01(+6.25%)
May 09, 2024 0.0800 0.0800 0.0800 0.0800 63,000 +0.00(+0.00%)
May 08, 2024 0.0800 0.0800 0.0800 0.0800 61,000 -0.01(-5.88%)
May 07, 2024 0.0850 0.0850 0.0800 0.0850 61,000 +0.00(+0.00%)
May 06, 2024 0.0850 0.0850 0.0850 0.0850 55,000 +0.00(+0.00%)
May 03, 2024 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
May 02, 2024 0.0850 0.0900 0.0850 0.0850 124,600 -0.01(-10.53%)
May 01, 2024 0.0900 0.0950 0.0900 0.0950 37,000 +0.01(+5.56%)
Apr 30, 2024 0.0900 0.0950 0.0850 0.0900 277,000 +0.00(+5.88%)
Apr 29, 2024 0.0850 0.0850 0.0850 0.0850 5,777 +0.00(+0.00%)
Apr 26, 2024 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Apr 25, 2024 0.0850 0.0850 0.0800 0.0850 573,300 +0.00(+0.00%)
Apr 24, 2024 0.0900 0.0900 0.0850 0.0850 176,500 -0.00(-5.56%)
Apr 23, 2024 0.0900 0.0900 0.0850 0.0900 143,000 +0.00(+0.00%)
Apr 22, 2024 0.0900 0.0950 0.0850 0.0900 535,096 +0.00(+0.00%)
Apr 19, 2024 0.0850 0.0900 0.0850 0.0900 32,900 +0.00(+5.88%)
Apr 18, 2024 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Apr 17, 2024 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Apr 16, 2024 0.0850 0.0950 0.0850 0.0950 181,286 +0.01(+5.56%)
Apr 15, 2024 0.0900 0.0900 0.0900 0.0900 31,300 +0.00(+0.00%)
Apr 12, 2024 0.0850 0.0900 0.0850 0.0900 172,000 +0.00(+5.88%)
Apr 11, 2024 0.0850 0.0850 0.0850 0.0850 13,000 -0.00(-5.56%)
Apr 10, 2024 0.0900 0.0900 0.0850 0.0900 63,866 +0.00(+0.00%)
Apr 09, 2024 0.0900 0.0900 0.0850 0.0900 118,000 +0.00(+5.88%)
Apr 08, 2024 0.0950 0.0950 0.0800 0.0850 818,100 -0.00(-5.56%)
Apr 05, 2024 0.1050 0.1050 0.0900 0.0900 908,072 -0.01(-5.26%)
Apr 04, 2024 0.0900 0.1100 0.0900 0.0950 596,616 +0.01(+5.56%)
Apr 03, 2024 0.1050 0.1050 0.0850 0.0900 1,044,900 -0.01(-14.29%)
Apr 02, 2024 0.1000 0.1050 0.0850 0.1050 561,439 +0.01(+16.67%)
Apr 01, 2024 0.1150 0.1150 0.0900 0.0900 1,072,551 -0.01(-14.29%)
Mar 28, 2024 0.1050 0 +0.02(+31.25%)
Mar 27, 2024 0.0800 0.0850 0.0800 0.0800 268,000 +0.00(+0.00%)
Mar 26, 2024 0.0800 0.0800 0.0800 0.0800 83,000 +0.00(+0.00%)
Mar 25, 2024 0.0800 0.0800 0.0750 0.0800 141,000 +0.00(+0.00%)
Mar 22, 2024 0.0800 0.0800 0.0800 0.0800 219,050 +0.00(+0.00%)
Mar 21, 2024 0.0700 0.0900 0.0700 0.0800 1,096,075 +0.01(+23.08%)
Mar 20, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 19, 2024 0.0650 0.0650 0.0650 0.0650 24,000 +0.00(+0.00%)
Mar 18, 2024 0.0650 0.0700 0.0650 0.0650 727,075 +0.00(+0.00%)
Mar 15, 2024 0.0600 0.0650 0.0600 0.0650 317,143 +0.00(+0.00%)
Mar 14, 2024 0.0600 0.0650 0.0600 0.0650 209,150 +0.01(+8.33%)
Mar 13, 2024 0.0600 0.0600 0.0550 0.0600 2,041,025 +0.00(+0.00%)
Mar 11, 2024 0.0600 0 +0.00(+0.00%)
Mar 08, 2024 0.0600 0.0600 0.0600 0.0600 254,500 -0.01(-7.69%)
Mar 07, 2024 0.0700 0.0700 0.0600 0.0650 326,500 -0.01(-13.33%)
Mar 06, 2024 0.0750 0.0750 0.0750 0.0750 163,000 +0.00(+7.14%)
Mar 05, 2024 0.0700 0.0700 0.0700 0.0700 122,500 +0.01(+7.69%)
Mar 04, 2024 0.0650 0.0650 0.0650 0.0650 43,000 +0.00(+0.00%)
Mar 01, 2024 0.0600 0.0650 0.0600 0.0650 176,000 +0.01(+18.18%)
Feb 29, 2024 0.0550 0.0600 0.0550 0.0550 218,100 +0.00(+0.00%)
Feb 28, 2024 0.0600 0.0600 0.0550 0.0550 117,000 -0.00(-8.33%)
Feb 26, 2024 0.0600 0 +0.00(+9.09%)
Feb 23, 2024 0.0600 0.0600 0.0550 0.0550 189,218 -0.00(-8.33%)
Feb 22, 2024 0.0650 0.0650 0.0600 0.0600 422,000 +0.00(+9.09%)
Feb 21, 2024 0.0600 0.0600 0.0550 0.0550 1,366,108 +0.00(+0.00%)
Feb 20, 2024 0.0650 0.0650 0.0500 0.0550 1,572,965 -0.01(-15.38%)
Feb 16, 2024 0.0650 0 -0.01(-7.14%)
Feb 15, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Feb 14, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Feb 13, 2024 0.0650 0.0750 0.0650 0.0700 818,000 +0.00(+0.00%)
Feb 12, 2024 0.0700 0.0700 0.0700 0.0700 148,030 +0.00(+0.00%)
Feb 09, 2024 0.0700 0.0700 0.0650 0.0700 724,106 +0.00(+0.00%)
Feb 08, 2024 0.0750 0.0750 0.0700 0.0700 131,000 -0.01(-12.50%)
Feb 07, 2024 0.0750 0.0800 0.0750 0.0800 31,645 +0.00(+0.00%)
Feb 06, 2024 0.0800 0.0800 0.0750 0.0800 299,000 +0.00(+0.00%)
Feb 05, 2024 0.0850 0.0850 0.0800 0.0800 58,000 -0.01(-11.11%)
Feb 02, 2024 0.0850 0.0900 0.0850 0.0900 141,987 +0.00(+5.88%)
Feb 01, 2024 0.0850 0.0850 0.0850 0.0850 61,030 +0.00(+0.00%)
Jan 31, 2024 0.0800 0.0850 0.0800 0.0850 276,815 -0.00(-5.56%)
Jan 30, 2024 0.0700 0.0900 0.0680 0.0900 1,040,700 +0.02(+28.57%)
Jan 29, 2024 0.0700 0.0700 0.0650 0.0700 782,737 +0.00(+0.00%)
Jan 26, 2024 0.0800 0.0800 0.0700 0.0700 426,100 -0.01(-12.50%)
Jan 25, 2024 0.0650 0.0800 0.0650 0.0800 1,249,001 +0.01(+23.08%)
Jan 24, 2024 0.0650 0.0700 0.0650 0.0650 432,000 -0.01(-7.14%)
Jan 23, 2024 0.0650 0.0700 0.0650 0.0700 861,100 +0.01(+7.69%)
Jan 22, 2024 0.0650 0.0700 0.0600 0.0650 98,200 +0.00(+0.00%)
Jan 19, 2024 0.0650 0.0650 0.0650 0.0650 11,000 -0.01(-7.14%)
Jan 18, 2024 0.0600 0.0700 0.0600 0.0700 807,000 +0.01(+16.67%)
Jan 17, 2024 0.0650 0.0650 0.0550 0.0600 100,000 +0.00(+0.00%)
Jan 16, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jan 15, 2024 0.0600 0.0600 0.0600 0.0600 1,265,000 +0.00(+0.00%)
Jan 12, 2024 0.0600 0.0650 0.0550 0.0600 88,000 -0.01(-7.69%)
Jan 11, 2024 0.0550 0.0650 0.0550 0.0650 350,000 +0.01(+8.33%)
Jan 10, 2024 0.0600 0.0600 0.0550 0.0600 434,800 -0.01(-7.69%)
Jan 09, 2024 0.0600 0.0650 0.0600 0.0650 106,002 +0.00(+0.00%)
Jan 08, 2024 0.0700 0.0700 0.0650 0.0650 64,000 -0.01(-7.14%)
Jan 05, 2024 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Jan 03, 2024 0.0700 55 -0.01(-12.50%)
Jan 02, 2024 0.0750 0.0800 0.0750 0.0800 6,000 +0.00(+0.00%)
Dec 29, 2023 0.0800 0 +0.01(+6.67%)
Dec 28, 2023 0.0800 0.0800 0.0750 0.0750 118,375 -0.01(-6.25%)
Dec 27, 2023 0.0700 0.0800 0.0700 0.0800 271,475 +0.01(+6.67%)
Dec 22, 2023 0.0750 0 -0.01(-6.25%)
Dec 21, 2023 0.0700 0.0800 0.0700 0.0800 314,105 +0.01(+14.29%)
Dec 20, 2023 0.0600 0.0700 0.0600 0.0700 645,258 +0.01(+16.67%)
Dec 19, 2023 0.0600 0.0600 0.0550 0.0600 100,000 -0.01(-7.69%)
Dec 18, 2023 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 15, 2023 0.0600 0.0700 0.0550 0.0650 240,425 +0.01(+8.33%)
Dec 14, 2023 0.0550 0.0600 0.0500 0.0600 509,000 +0.01(+20.00%)
Dec 13, 2023 0.0500 0.0500 0.0450 0.0500 459,400 +0.01(+11.11%)
Dec 12, 2023 0.0500 0.0500 0.0450 0.0450 148,085 -0.01(-10.00%)
Dec 11, 2023 0.0600 0.0600 0.0500 0.0500 289,000 -0.00(-9.09%)
Dec 08, 2023 0.0600 0.0600 0.0550 0.0550 180,000 -0.00(-8.33%)
Dec 07, 2023 0.0600 0.0600 0.0600 0.0600 69,100 +0.00(+0.00%)
Dec 06, 2023 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Dec 05, 2023 0.0650 0.0650 0.0600 0.0600 33,500 +0.00(+0.00%)
Dec 04, 2023 0.0700 0.0700 0.0600 0.0600 126,030 -0.01(-14.29%)
Dec 01, 2023 0.0550 0.0700 0.0500 0.0700 554,382 +0.01(+16.67%)
Nov 30, 2023 0.0550 0.0600 0.0550 0.0600 170,386 +0.00(+9.09%)
Nov 29, 2023 0.0500 0.0550 0.0500 0.0550 229,000 +0.00(+10.00%)
Nov 28, 2023 0.0500 0.0550 0.0500 0.0500 85,200 +0.00(+0.00%)
Nov 27, 2023 0.0500 0.0500 0.0500 0.0500 83,400 +0.01(+11.11%)
Nov 24, 2023 0.0500 0.0500 0.0450 0.0450 54,000 +0.00(+0.00%)
Nov 23, 2023 0.0450 0.0450 0.0450 0.0450 175,000 +0.00(+0.00%)
Nov 22, 2023 0.0450 0.0450 0.0450 0.0450 804,500 -0.01(-10.00%)
Nov 21, 2023 0.0500 0.0500 0.0500 0.0500 239,000 +0.00(+0.00%)
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 194,581 +0.00(+0.00%)
Nov 16, 2023 0.0500 0 +0.01(+11.11%)
Nov 15, 2023 0.0450 0.0450 0.0450 0.0450 928,000 +0.00(+0.00%)
Nov 14, 2023 0.0500 0.0500 0.0450 0.0450 275,670 +0.00(+0.00%)
Nov 13, 2023 0.0450 0.0450 0.0400 0.0450 566,400 +0.00(+12.50%)
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 138,000 -0.00(-11.11%)
Nov 09, 2023 0.0450 0.0450 0.0450 0.0450 143,000 +0.00(+0.00%)
Nov 08, 2023 0.0400 0.0450 0.0400 0.0450 567,600 +0.00(+0.00%)
Nov 06, 2023 0.0450 0 -0.01(-10.00%)
Nov 03, 2023 0.0500 0.0500 0.0450 0.0500 131,149 +0.00(+0.00%)
Nov 02, 2023 0.0500 0.0500 0.0500 0.0500 59,000 +0.00(+0.00%)
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.