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 (%)
Feb 29, 2024 0.3064 0.3064 0.3064 0.3064 21,140 +0.00(+0.00%)
Feb 28, 2024 0.3284 0.3449 0.3064 0.3064 128,500 -0.00(-1.16%)
Feb 27, 2024 0.2940 0.3135 0.2700 0.3100 153,923 +0.02(+6.90%)
Feb 26, 2024 0.3010 0.3200 0.2773 0.2900 159,426 -0.01(-3.97%)
Feb 23, 2024 0.3174 0.3174 0.3020 0.3020 101,060 -0.00(-0.69%)
Feb 22, 2024 0.3360 0.3600 0.3041 0.3041 152,318 -0.05(-13.06%)
Feb 21, 2024 0.3404 0.3498 0.3400 0.3498 35,540 -0.00(-0.79%)
Feb 20, 2024 0.3445 0.3526 0.3401 0.3526 82,244 -0.01(-2.03%)
Feb 16, 2024 0.3600 0.3665 0.3599 0.3599 50,750 +0.02(+5.85%)
Feb 15, 2024 0.3471 0.3600 0.3400 0.3400 82,363 -0.02(-6.34%)
Feb 14, 2024 0.3650 0.3650 0.3440 0.3630 64,932 +0.00(+0.83%)
Feb 13, 2024 0.3630 0.3650 0.3600 0.3600 16,800 -0.02(-6.44%)
Feb 12, 2024 0.3837 0.3992 0.3445 0.3848 64,250 +0.02(+6.59%)
Feb 09, 2024 0.3610 0.3610 0.3485 0.3610 67,100 +0.02(+4.91%)
Feb 08, 2024 0.3600 0.3879 0.3430 0.3441 58,500 -0.02(-4.42%)
Feb 07, 2024 0.3733 0.3733 0.3600 0.3600 16,650 -0.01(-2.47%)
Feb 06, 2024 0.3620 0.3769 0.3600 0.3691 73,050 -0.02(-3.98%)
Feb 05, 2024 0.3901 0.3949 0.3700 0.3844 94,944 -0.02(-6.01%)
Feb 02, 2024 0.3960 0.4090 0.3803 0.4090 9,701 +0.04(+11.60%)
Feb 01, 2024 0.3854 0.3872 0.3665 0.3665 14,662 -0.04(-9.95%)
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%)
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.