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: BLMH )

0.6800 UNCHANGED
Streaming Delayed Price Updated: 12:41 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 22, 2024 0.6400 0.6800 0.6400 0.6800 11,360 +0.02(+2.26%)
May 21, 2024 0.7095 0.7540 0.6650 0.6650 13,004 -0.12(-15.82%)
May 20, 2024 0.7900 0.7900 0.7900 0.7900 1,644 +0.06(+8.22%)
May 17, 2024 0.6500 0.7900 0.6100 0.7300 25,115 +0.02(+2.82%)
May 16, 2024 0.7400 0.7400 0.7000 0.7100 9,071 -0.02(-2.74%)
May 15, 2024 0.6200 0.7300 0.6200 0.7300 5,529 +0.10(+15.87%)
May 14, 2024 0.6300 0.7200 0.6300 0.6300 3,188 -0.08(-11.27%)
May 13, 2024 0.7100 0.7198 0.6500 0.7100 5,562 +0.00(+0.00%)
May 10, 2024 0.7198 0.7199 0.7100 0.7100 2,180 -0.01(-1.36%)
May 09, 2024 0.7499 0.7499 0.6025 0.7198 4,021 +0.02(+2.54%)
May 08, 2024 0.7020 0.7500 0.6600 0.7020 6,911 -0.05(-6.40%)
May 07, 2024 0.6348 0.7680 0.6348 0.7500 2,126 +0.06(+8.70%)
May 06, 2024 0.7530 0.7900 0.6900 0.6900 6,267 -0.06(-8.37%)
May 03, 2024 0.7663 0.7990 0.7400 0.7530 2,611 +0.05(+7.57%)
May 02, 2024 0.8000 0.8000 0.7000 0.7000 15,706 -0.01(-1.55%)
May 01, 2024 0.8400 0.8400 0.7101 0.7110 14,585 -0.14(-16.35%)
Apr 30, 2024 0.7500 0.8500 0.7220 0.8500 27,500 +0.15(+21.43%)
Apr 29, 2024 0.7600 0.7600 0.7000 0.7000 822 -0.06(-7.89%)
Apr 26, 2024 0.7990 0.7990 0.7100 0.7600 2,533 -0.01(-1.30%)
Apr 25, 2024 0.7428 0.8000 0.7000 0.7700 3,822 +0.06(+7.69%)
Apr 24, 2024 0.7500 0.7500 0.7000 0.7150 22,024 +0.01(+1.06%)
Apr 23, 2024 0.7300 0.7350 0.7000 0.7075 4,111 -0.01(-1.74%)
Apr 22, 2024 0.7400 0.7400 0.7000 0.7200 5,223 -0.03(-4.00%)
Apr 19, 2024 0.7500 0.7500 0.7500 0.7500 970 -0.05(-6.12%)
Apr 18, 2024 0.7200 0.7999 0.7200 0.7989 5,560 +0.09(+12.52%)
Apr 17, 2024 0.7300 0.7300 0.7100 0.7100 7,801 -0.11(-13.41%)
Apr 16, 2024 0.7570 0.8200 0.7100 0.8200 11,443 +0.04(+5.13%)
Apr 15, 2024 0.8200 0.8200 0.7600 0.7800 7,477 -0.11(-12.36%)
Apr 12, 2024 0.7500 0.8900 0.7500 0.8900 11,111 +0.14(+18.67%)
Apr 11, 2024 0.7540 0.8190 0.7500 0.7500 9,685 -0.07(-8.54%)
Apr 10, 2024 0.8250 0.8300 0.8200 0.8200 3,006 +0.00(+0.00%)
Apr 09, 2024 0.8300 0.8300 0.8200 0.8200 2,131 -0.01(-1.20%)
Apr 08, 2024 0.7500 0.8800 0.7500 0.8300 5,262 +0.09(+12.16%)
Apr 05, 2024 0.7900 0.9000 0.7400 0.7400 8,493 -0.15(-16.85%)
Apr 04, 2024 0.8853 0.8900 0.7850 0.8900 5,969 +0.09(+11.11%)
Apr 03, 2024 0.8857 0.8857 0.7789 0.8010 5,236 +0.05(+6.80%)
Apr 02, 2024 0.7791 0.8178 0.7500 0.7500 2,903 +0.02(+2.74%)
Apr 01, 2024 0.8470 0.8470 0.7000 0.7300 3,788 -0.15(-17.05%)
Mar 28, 2024 0.8800 0.8800 0.7000 0.8800 11,977 +0.15(+20.05%)
Mar 27, 2024 0.7499 0.8800 0.7300 0.7330 7,618 -0.02(-2.25%)
Mar 26, 2024 0.7895 0.8100 0.7499 0.7499 15,151 -0.02(-2.61%)
Mar 25, 2024 0.7844 0.7844 0.7700 0.7700 953 +0.00(+0.00%)
Mar 22, 2024 0.7510 0.8900 0.7510 0.7700 13,507 +0.02(+2.67%)
Mar 21, 2024 0.8200 0.8200 0.7500 0.7500 4,335 +0.00(+0.00%)
Mar 20, 2024 0.7170 0.7500 0.7000 0.7500 5,717 +0.00(+0.00%)
Mar 19, 2024 0.8000 0.8000 0.7150 0.7500 3,076 -0.03(-3.85%)
Mar 18, 2024 0.8699 0.8699 0.7800 0.7800 2,539 -0.07(-8.24%)
Mar 15, 2024 0.7100 0.8500 0.7100 0.8500 1,267 +0.16(+23.19%)
Mar 14, 2024 0.8289 0.8400 0.6800 0.6900 17,418 -0.09(-11.54%)
Mar 13, 2024 0.7800 0.7800 0.7800 0.7800 1,341 +0.01(+1.69%)
Mar 12, 2024 0.7400 0.7670 0.7400 0.7670 722 +0.02(+2.27%)
Mar 11, 2024 0.7510 0.8841 0.7500 0.7500 9,457 -0.05(-6.25%)
Mar 08, 2024 0.8798 0.8900 0.7941 0.8000 9,404 -0.06(-7.43%)
Mar 07, 2024 0.7600 0.8799 0.7500 0.8642 4,773 +0.11(+15.23%)
Mar 06, 2024 0.8800 0.8814 0.7475 0.7500 4,978 -0.10(-11.97%)
Mar 05, 2024 0.7500 0.9000 0.7500 0.8520 10,067 +0.11(+15.14%)
Mar 04, 2024 0.7500 0.9000 0.7200 0.7400 13,414 +0.02(+2.78%)
Mar 01, 2024 0.8500 0.8500 0.7200 0.7200 6,328 -0.02(-3.19%)
Feb 29, 2024 0.7500 0.7500 0.7200 0.7437 13,683 -0.03(-3.42%)
Feb 28, 2024 0.8000 0.8000 0.7700 0.7700 3,535 -0.03(-3.63%)
Feb 27, 2024 0.9128 0.9128 0.7700 0.7990 7,022 -0.10(-11.22%)
Feb 26, 2024 0.9170 0.9800 0.7700 0.9000 20,616 +0.08(+9.76%)
Feb 23, 2024 0.7900 0.9800 0.7900 0.8200 18,028 +0.03(+3.34%)
Feb 22, 2024 0.8800 0.8800 0.7600 0.7935 6,111 -0.01(-0.81%)
Feb 21, 2024 0.8000 0.9000 0.8000 0.8000 5,546 +0.00(+0.60%)
Feb 20, 2024 0.9500 0.9500 0.7952 0.7952 1,122 -0.00(-0.60%)
Feb 16, 2024 0.8330 0.8330 0.7700 0.8000 4,768 +0.05(+6.67%)
Feb 15, 2024 0.7500 0.7500 0.7500 0.7500 709 -0.02(-2.28%)
Feb 14, 2024 0.9000 0.9000 0.7505 0.7675 12,512 -0.08(-9.71%)
Feb 13, 2024 0.8500 0.8500 0.8500 0.8500 824 +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.