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 )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 4, 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 (%)
Apr 30, 2024 0.3688 1,000 -0.00(-0.32%)
Apr 29, 2024 0.3500 0.3700 0.3500 0.3700 90,500 +0.00(+1.09%)
Apr 26, 2024 0.3660 0.3660 0.3660 0.3660 5,000 +0.03(+9.25%)
Apr 25, 2024 0.3187 0.3400 0.3187 0.3350 174,102 -0.00(-1.27%)
Apr 23, 2024 0.3393 0 -0.00(-0.06%)
Apr 22, 2024 0.3507 0.3660 0.3395 0.3395 26,392 -0.02(-6.68%)
Apr 19, 2024 0.3600 0.3779 0.3581 0.3638 15,200 +0.00(+1.06%)
Apr 18, 2024 0.3738 0.3738 0.3600 0.3600 2,750 -0.01(-2.70%)
Apr 17, 2024 0.3784 0.3791 0.3675 0.3700 62,500 -0.01(-2.63%)
Apr 16, 2024 0.4126 0.4126 0.3707 0.3800 58,196 -0.03(-6.43%)
Apr 15, 2024 0.4020 0.4151 0.3986 0.4061 14,191 +0.01(+2.40%)
Apr 12, 2024 0.3925 0.4197 0.3800 0.3966 159,918 +0.04(+10.17%)
Apr 11, 2024 0.3750 0.3870 0.3600 0.3600 74,200 -0.01(-1.37%)
Apr 10, 2024 0.3490 0.3924 0.3460 0.3650 71,035 +0.02(+4.58%)
Apr 09, 2024 0.3400 0.3490 0.3345 0.3490 44,279 +0.01(+4.18%)
Apr 08, 2024 0.3496 0.3523 0.3250 0.3350 26,271 -0.01(-2.90%)
Apr 05, 2024 0.3450 0.3450 0.3200 0.3450 96,125 +0.00(+0.03%)
Apr 04, 2024 0.3700 0.3700 0.3388 0.3449 127,700 -0.03(-6.78%)
Apr 03, 2024 0.3500 0.3786 0.3448 0.3700 99,475 +0.02(+5.71%)
Apr 02, 2024 0.7000 0.7000 0.2960 0.3500 205,145 +0.06(+20.27%)
Apr 01, 2024 0.3013 0.3053 0.2910 0.2910 47,115 -0.03(-9.06%)
Mar 28, 2024 0.2800 0.3200 0.2800 0.3200 125,500 +0.03(+9.51%)
Mar 27, 2024 0.2749 0.3000 0.2749 0.2922 206,935 +0.00(+0.93%)
Mar 26, 2024 0.2910 0.3149 0.2726 0.2895 227,128 -0.01(-3.50%)
Mar 25, 2024 0.3051 0.3051 0.3000 0.3000 19,600 -0.02(-5.36%)
Mar 22, 2024 0.3170 0.3170 0.3170 0.3170 74,250 +0.00(+0.09%)
Mar 21, 2024 0.3161 0.3167 0.3126 0.3167 21,750 +0.00(+1.41%)
Mar 20, 2024 0.3100 0.3123 0.3000 0.3123 16,900 +0.00(+0.74%)
Mar 19, 2024 0.3276 0.3299 0.3100 0.3100 28,405 -0.02(-5.78%)
Mar 18, 2024 0.3251 0.3330 0.3230 0.3290 36,000 -0.00(-1.20%)
Mar 15, 2024 0.3300 0.3330 0.3250 0.3330 45,035 +0.01(+4.06%)
Mar 14, 2024 0.3515 0.3515 0.3200 0.3200 54,500 -0.01(-3.03%)
Mar 13, 2024 0.3260 0.3359 0.3260 0.3300 17,700 +0.01(+2.90%)
Mar 12, 2024 0.3400 0.3400 0.3207 0.3207 27,983 -0.02(-4.58%)
Mar 11, 2024 0.3524 0.3594 0.3361 0.3361 22,482 +0.00(+0.09%)
Mar 08, 2024 0.3446 0.3534 0.3323 0.3358 29,100 -0.03(-8.00%)
Mar 07, 2024 0.3658 0.3658 0.3650 0.3650 6,000 +0.01(+3.28%)
Mar 06, 2024 0.3600 0.3766 0.3374 0.3534 25,800 +0.03(+7.91%)
Mar 05, 2024 0.3363 0.3378 0.3226 0.3275 46,391 -0.01(-2.62%)
Mar 04, 2024 0.3900 0.3900 0.3363 0.3363 57,242 -0.03(-8.79%)
Mar 01, 2024 0.3577 0.3756 0.3456 0.3687 86,515 +0.06(+20.33%)
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%)
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.