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 (%)
May 31, 2023 0.6435 0.6441 0.6232 0.6260 10,717 -0.03(-4.86%)
May 30, 2023 0.6700 0.6700 0.6269 0.6580 102,738 +0.05(+7.87%)
May 26, 2023 0.6490 0.6490 0.6001 0.6100 46,656 +0.00(+0.00%)
May 25, 2023 0.5984 0.6209 0.5984 0.6100 55,550 -0.02(-2.46%)
May 24, 2023 0.6400 0.6400 0.6151 0.6254 55,410 -0.02(-3.64%)
May 23, 2023 0.5950 0.6490 0.5760 0.6490 68,242 +0.05(+8.17%)
May 22, 2023 0.6000 0.6000 0.5598 0.6000 37,487 -0.00(-0.02%)
May 19, 2023 0.5316 0.6192 0.5300 0.6001 115,749 +0.07(+12.67%)
May 18, 2023 0.5368 0.5368 0.5200 0.5326 25,640 -0.00(-0.75%)
May 17, 2023 0.5310 0.5400 0.5050 0.5366 97,535 +0.01(+1.25%)
May 16, 2023 0.5389 0.5389 0.5300 0.5300 20,810 -0.02(-2.75%)
May 15, 2023 0.5300 0.5515 0.5190 0.5450 109,063 +0.02(+2.83%)
May 12, 2023 0.5500 0.5744 0.5262 0.5300 164,069 -0.03(-5.36%)
May 11, 2023 0.5650 0.5650 0.5500 0.5600 76,560 +0.00(+0.52%)
May 10, 2023 0.5756 0.6095 0.5571 0.5571 101,863 -0.02(-3.95%)
May 09, 2023 0.5949 0.6097 0.5700 0.5800 103,508 -0.01(-1.73%)
May 08, 2023 0.5618 0.5980 0.5618 0.5902 65,835 +0.03(+5.30%)
May 05, 2023 0.5700 0.5700 0.5418 0.5605 58,481 +0.00(+0.16%)
May 04, 2023 0.5550 0.5596 0.5470 0.5596 76,388 +0.00(+0.83%)
May 03, 2023 0.5730 0.5837 0.5501 0.5550 188,818 -0.03(-4.57%)
May 02, 2023 0.5862 0.5997 0.5750 0.5816 21,074 -0.01(-1.02%)
May 01, 2023 0.5920 0.6026 0.5750 0.5876 28,624 -0.00(-0.73%)
Apr 28, 2023 0.6000 0.6998 0.5623 0.5919 148,605 -0.00(-0.17%)
Apr 27, 2023 0.5400 0.5930 0.5400 0.5929 153,773 -0.00(-0.82%)
Apr 26, 2023 0.6378 0.6378 0.5600 0.5978 217,499 -0.00(-0.35%)
Apr 25, 2023 0.6139 0.6295 0.5900 0.5999 116,000 -0.03(-5.21%)
Apr 24, 2023 0.6396 0.6396 0.6276 0.6329 96,244 +0.02(+2.74%)
Apr 21, 2023 0.6155 0.6258 0.5959 0.6160 86,536 -0.01(-1.41%)
Apr 20, 2023 0.6898 0.7000 0.6100 0.6248 344,282 -0.05(-7.44%)
Apr 19, 2023 0.6454 0.6898 0.6151 0.6750 117,050 +0.02(+3.05%)
Apr 18, 2023 0.6300 0.6550 0.6200 0.6550 108,004 +0.03(+4.63%)
Apr 17, 2023 0.6319 0.6319 0.6200 0.6260 52,083 -0.01(-1.40%)
Apr 14, 2023 0.6147 0.6369 0.6147 0.6349 20,367 +0.02(+3.29%)
Apr 13, 2023 0.6208 0.6267 0.6144 0.6147 86,900 +0.00(+0.26%)
Apr 12, 2023 0.6208 0.6302 0.6001 0.6131 97,162 -0.01(-1.90%)
Apr 11, 2023 0.6210 0.6370 0.6140 0.6250 154,069 -0.00(-0.37%)
Apr 10, 2023 0.6000 0.6389 0.6000 0.6273 81,200 +0.02(+3.12%)
Apr 06, 2023 0.5950 0.6222 0.5753 0.6083 158,313 +0.03(+6.07%)
Apr 05, 2023 0.6322 0.6449 0.5410 0.5735 355,638 -0.04(-5.98%)
Apr 04, 2023 0.6729 0.6729 0.6100 0.6100 154,181 -0.07(-9.76%)
Apr 03, 2023 0.6700 0.6800 0.6500 0.6760 111,518 +0.01(+0.90%)
Mar 31, 2023 0.7439 0.7439 0.6600 0.6700 42,384 -0.01(-1.15%)
Mar 30, 2023 0.6648 0.6871 0.6601 0.6778 82,675 +0.02(+2.70%)
Mar 29, 2023 0.6900 0.7044 0.6600 0.6600 38,762 -0.02(-2.42%)
Mar 28, 2023 0.6400 0.7200 0.6400 0.6764 139,150 +0.02(+3.14%)
Mar 27, 2023 0.6226 0.6558 0.6226 0.6558 29,280 +0.02(+2.56%)
Mar 24, 2023 0.6452 0.6452 0.6054 0.6394 79,671 -0.00(-0.48%)
Mar 23, 2023 0.6675 0.6675 0.6425 0.6425 27,111 -0.01(-1.15%)
Mar 22, 2023 0.6469 0.6575 0.6300 0.6500 63,559 -0.01(-0.81%)
Mar 21, 2023 0.6724 0.6724 0.6000 0.6553 38,997 +0.01(+0.82%)
Mar 20, 2023 0.6429 0.6624 0.6429 0.6500 124,354 +0.01(+1.72%)
Mar 17, 2023 0.5600 0.6459 0.5600 0.6390 105,294 +0.07(+12.11%)
Mar 16, 2023 0.5810 0.5990 0.5600 0.5700 355,196 -0.02(-3.50%)
Mar 15, 2023 0.6302 0.6302 0.5500 0.5907 365,615 -0.06(-8.84%)
Mar 14, 2023 0.6520 0.6600 0.6302 0.6480 106,500 +0.00(+0.47%)
Mar 13, 2023 0.6305 0.7290 0.6205 0.6450 84,978 -0.01(-0.77%)
Mar 10, 2023 0.6798 0.6800 0.6381 0.6500 207,365 -0.08(-10.96%)
Mar 09, 2023 0.6980 0.7300 0.6600 0.7300 39,041 +0.04(+5.19%)
Mar 08, 2023 0.7410 0.7410 0.6700 0.6940 102,885 -0.06(-7.47%)
Mar 07, 2023 0.7759 0.7810 0.7430 0.7500 118,440 -0.02(-2.60%)
Mar 06, 2023 0.7700 0.7900 0.7200 0.7700 162,787 +0.04(+5.28%)
Mar 03, 2023 0.7754 0.8100 0.7314 0.7314 149,810 -0.04(-5.01%)
Mar 02, 2023 0.7570 0.8400 0.7200 0.7700 55,023 +0.02(+2.67%)
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.