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: BAU )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 17, 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 (%)
Jun 17, 2024 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Jun 13, 2024 0.1400 0 +0.00(+0.00%)
Jun 12, 2024 0.1400 0.1400 0.1350 0.1400 40,884 +0.00(+0.00%)
Jun 11, 2024 0.1400 0.1400 0.1300 0.1400 482,457 -0.00(-3.45%)
Jun 10, 2024 0.1500 0.1500 0.1450 0.1450 12,853 -0.01(-3.33%)
Jun 07, 2024 0.1500 0.1500 0.1500 0.1500 1,032 +0.00(+0.00%)
Jun 06, 2024 0.1500 0.1500 0.1500 0.1500 15,181 +0.01(+3.45%)
Jun 04, 2024 0.1450 0 +0.00(+0.00%)
Jun 03, 2024 0.1550 0.1550 0.1450 0.1450 23,137 -0.01(-6.45%)
May 31, 2024 0.1550 0.1550 0.1550 0.1550 1,308 -0.01(-3.13%)
May 30, 2024 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
May 28, 2024 0.1600 67 +0.01(+6.67%)
May 27, 2024 0.1550 0.1550 0.1500 0.1500 96,273 -0.01(-3.23%)
May 24, 2024 0.1550 0.1550 0.1500 0.1550 14,698 -0.01(-3.13%)
May 23, 2024 0.1600 0.1600 0.1600 0.1600 2,500 +0.01(+6.67%)
May 22, 2024 0.1600 0.1600 0.1500 0.1500 73,405 -0.01(-6.25%)
May 21, 2024 0.1500 0.1600 0.1500 0.1600 152,816 +0.01(+3.23%)
May 17, 2024 0.1550 0 +0.00(+0.00%)
May 16, 2024 0.1550 0.1600 0.1550 0.1550 41,100 +0.00(+0.00%)
May 15, 2024 0.1600 0.1700 0.1550 0.1550 1,184,500 -0.01(-3.13%)
May 14, 2024 0.1600 0.1600 0.1550 0.1600 464,050 +0.00(+0.00%)
May 13, 2024 0.1600 0.1600 0.1550 0.1600 114,919 +0.00(+0.00%)
May 10, 2024 0.1600 0.1600 0.1550 0.1600 62,297 +0.01(+3.23%)
May 09, 2024 0.1550 0.1550 0.1550 0.1550 737,500 +0.00(+0.00%)
May 08, 2024 0.1550 0.1600 0.1550 0.1550 13,000 -0.01(-3.13%)
May 07, 2024 0.1600 0.1600 0.1550 0.1600 53,550 +0.00(+0.00%)
May 06, 2024 0.1700 0.1700 0.1550 0.1600 84,907 -0.01(-5.88%)
May 03, 2024 0.1750 0.1750 0.1700 0.1700 9,160 -0.00(-2.86%)
May 02, 2024 0.1750 0.1750 0.1750 0.1750 3,560 +0.00(+0.00%)
May 01, 2024 0.1700 0.1750 0.1700 0.1750 12,866 +0.00(+0.00%)
Apr 30, 2024 0.1750 0.1750 0.1650 0.1750 65,100 +0.00(+0.00%)
Apr 29, 2024 0.1750 0.1750 0.1700 0.1750 225,881 +0.00(+0.00%)
Apr 26, 2024 0.1750 0.1750 0.1750 0.1750 10,050 +0.00(+0.00%)
Apr 24, 2024 0.1750 454 -0.01(-2.78%)
Apr 23, 2024 0.1800 0.1800 0.1800 0.1800 7,002 +0.00(+0.00%)
Apr 22, 2024 0.1750 0.1800 0.1700 0.1800 49,298 +0.00(+0.00%)
Apr 19, 2024 0.1800 0.1800 0.1750 0.1800 14,100 +0.01(+2.86%)
Apr 18, 2024 0.1750 0.1750 0.1750 0.1750 5,105 -0.01(-2.78%)
Apr 17, 2024 0.1800 0.1800 0.1800 0.1800 13,529 +0.00(+0.00%)
Apr 16, 2024 0.1800 0.1800 0.1800 0.1800 25,100 -0.01(-2.70%)
Apr 15, 2024 0.1900 0.1900 0.1800 0.1850 50,207 -0.01(-2.63%)
Apr 12, 2024 0.1900 0.1900 0.1800 0.1900 238,340 +0.00(+0.00%)
Apr 11, 2024 0.1950 0.1950 0.1900 0.1900 62,101 -0.01(-2.56%)
Apr 10, 2024 0.1900 0.1950 0.1900 0.1950 44,322 +0.00(+0.00%)
Apr 09, 2024 0.2000 0.2000 0.1950 0.1950 47,439 +0.00(+0.00%)
Apr 08, 2024 0.1980 0.2000 0.1950 0.1950 100,517 -0.01(-2.50%)
Apr 05, 2024 0.2000 0.2000 0.1950 0.2000 404,602 +0.00(+0.00%)
Apr 04, 2024 0.2000 0.2000 0.2000 0.2000 26,004 +0.00(+0.00%)
Apr 03, 2024 0.2000 0.2000 0.2000 0.2000 220,501 +0.00(+0.00%)
Apr 02, 2024 0.2000 0.2000 0.1950 0.2000 71,500 +0.00(+0.00%)
Apr 01, 2024 0.2000 0.2000 0.2000 0.2000 15,050 +0.00(+0.00%)
Mar 28, 2024 0.2000 0 +0.01(+5.26%)
Mar 27, 2024 0.1950 0.2000 0.1900 0.1900 16,505 -0.01(-5.00%)
Mar 26, 2024 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Mar 25, 2024 0.2000 0.2000 0.2000 0.2000 10,950 +0.00(+0.00%)
Mar 22, 2024 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Mar 21, 2024 0.1950 0.2000 0.1950 0.2000 7,700 +0.01(+2.56%)
Mar 20, 2024 0.2000 0.2000 0.1800 0.1950 69,520 -0.01(-2.50%)
Mar 19, 2024 0.2000 0.2000 0.1950 0.2000 16,600 -0.00(-2.44%)
Mar 18, 2024 0.2150 0.2150 0.1950 0.2050 15,980 -0.02(-6.82%)
Mar 15, 2024 0.2250 0.2300 0.2200 0.2200 41,000 -0.01(-2.22%)
Mar 14, 2024 0.2250 0.2250 0.2250 0.2250 1,000 -0.01(-2.17%)
Mar 13, 2024 0.2350 0.2350 0.2300 0.2300 34,000 -0.00(-2.13%)
Mar 12, 2024 0.2350 0.2350 0.2300 0.2350 13,500 +0.00(+0.00%)
Mar 11, 2024 0.2300 0.2350 0.2300 0.2350 18,605 +0.00(+2.17%)
Mar 08, 2024 0.2400 0.2400 0.2300 0.2300 31,200 -0.01(-4.17%)
Mar 07, 2024 0.2400 0.2400 0.2350 0.2400 56,000 +0.00(+0.00%)
Mar 06, 2024 0.2600 0.2600 0.2400 0.2400 114,727 -0.02(-7.69%)
Mar 05, 2024 0.2650 0.2650 0.2600 0.2600 4,400 +0.01(+1.96%)
Mar 04, 2024 0.2700 0.2700 0.2400 0.2550 12,000 -0.09(-26.09%)
Feb 29, 2024 0.3450 0 +0.07(+27.78%)
Feb 28, 2024 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+3.85%)
Feb 27, 2024 0.2600 0.2600 0.2600 0.2600 12,500 +0.02(+8.33%)
Feb 26, 2024 0.3300 0.3300 0.2000 0.2400 99,662 -0.05(-17.24%)
Feb 23, 2024 0.2800 0.3000 0.2800 0.2900 2,500 +0.01(+3.57%)
Feb 22, 2024 0.3200 0.3200 0.2400 0.2800 39,779 -0.09(-24.32%)
Feb 14, 2024 0.3700 0 +0.00(+0.00%)
Feb 13, 2024 0.3700 0.3700 0.3700 0.3700 500 +0.06(+19.35%)
Feb 09, 2024 0.3100 0 +0.00(+0.00%)
Feb 08, 2024 0.3100 0.3100 0.3100 0.3100 500 -0.02(-6.06%)
Feb 05, 2024 0.3300 0 -0.03(-8.33%)
Feb 01, 2024 0.3600 0 -0.02(-4.00%)
Jan 30, 2024 0.3750 0 +0.03(+7.14%)
Jan 29, 2024 0.3500 0.3500 0.3500 0.3500 500 -0.05(-11.39%)
Jan 25, 2024 0.3950 0 +0.01(+1.28%)
Jan 23, 2024 0.3900 0 -0.01(-1.27%)
Jan 22, 2024 0.3950 0.3950 0.3950 0.3950 520 +0.05(+12.86%)
Jan 17, 2024 0.3500 0 +0.00(+0.00%)
Jan 16, 2024 0.3550 0.3550 0.3500 0.3500 1,500 -0.04(-10.26%)
Jan 09, 2024 0.3900 0 +0.03(+8.33%)
Jan 08, 2024 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Jan 05, 2024 0.3600 0.3600 0.3600 0.3600 500 -0.05(-13.25%)
Jan 03, 2024 0.4150 0 -0.01(-1.19%)
Dec 29, 2023 0.4200 0 +0.03(+9.09%)
Dec 28, 2023 0.3850 0.3850 0.3850 0.3850 1,000 +0.07(+20.31%)
Dec 27, 2023 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Dec 22, 2023 0.3200 0 +0.02(+6.67%)
Dec 21, 2023 0.3000 0.3000 0.3000 0.3000 1,100 +0.00(+0.00%)
Dec 20, 2023 0.3000 0.3000 0.3000 0.3000 1,025 -0.02(-6.25%)
Dec 19, 2023 0.3300 0.3300 0.3000 0.3200 20,016 -0.03(-8.57%)
Dec 18, 2023 0.3500 0.3500 0.3500 0.3500 8,500 +0.00(+0.00%)
Dec 15, 2023 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Dec 14, 2023 0.3500 0.3500 0.3500 0.3500 14,500 -0.04(-9.09%)
Dec 05, 2023 0.3850 0 +0.03(+6.94%)
Dec 01, 2023 0.3600 0 -0.03(-7.69%)
Nov 30, 2023 0.3700 0.3900 0.3700 0.3900 2,528 -0.01(-1.27%)
Nov 29, 2023 0.3950 0.3950 0.3950 0.3950 500 +0.05(+12.86%)
Nov 28, 2023 0.3950 0.3950 0.3500 0.3500 2,649 +0.00(+0.00%)
Nov 27, 2023 0.3350 0.3500 0.3350 0.3500 14,000 +0.02(+6.06%)
Nov 24, 2023 0.3300 0.3300 0.3300 0.3300 4,500 -0.02(-5.71%)
Nov 22, 2023 0.3500 0 +0.01(+1.45%)
Nov 21, 2023 0.3450 0.3450 0.3450 0.3450 500 -0.01(-1.43%)
Nov 20, 2023 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Nov 16, 2023 0.3500 0 +0.02(+6.06%)
Nov 15, 2023 0.3200 0.3300 0.3100 0.3300 7,500 -0.01(-4.35%)
Nov 14, 2023 0.3600 0.4050 0.3400 0.3450 13,400 -0.02(-4.17%)
Nov 13, 2023 0.3500 0.3600 0.3500 0.3600 11,500 -0.03(-6.49%)
Nov 10, 2023 0.3600 0.3850 0.3400 0.3850 13,000 +0.00(+0.00%)
Nov 09, 2023 0.3600 0.3850 0.3600 0.3850 4,000 -0.01(-1.28%)
Oct 30, 2023 0.3900 0 +0.03(+8.33%)
Oct 27, 2023 0.3600 0.3600 0.3600 0.3600 500 -0.02(-5.26%)
Oct 26, 2023 0.3800 0.3800 0.3800 0.3800 500 +0.01(+2.70%)
Oct 20, 2023 0.3700 0 +0.02(+4.23%)
Oct 17, 2023 0.3550 0 +0.01(+4.41%)
Oct 13, 2023 0.3400 0 -0.02(-5.56%)
Oct 11, 2023 0.3600 185 -0.04(-8.86%)
Oct 10, 2023 0.3950 0.3950 0.3950 0.3950 1,000 +0.05(+12.86%)
Oct 03, 2023 0.3500 0 -0.05(-12.50%)
Sep 28, 2023 0.4000 0 -0.03(-6.98%)
Sep 27, 2023 0.3800 0.4300 0.3800 0.4300 9,000 +0.04(+11.69%)
Sep 26, 2023 0.4000 0.4000 0.3600 0.3850 21,000 -0.02(-3.75%)
Sep 20, 2023 0.4000 0 +0.00(+0.00%)
Sep 15, 2023 0.4000 0 +0.00(+0.00%)
Sep 07, 2023 0.4000 0 +0.01(+1.27%)
Sep 06, 2023 0.3950 0.3950 0.3950 0.3950 1,500 +0.01(+2.60%)
Sep 05, 2023 0.3600 0.3850 0.3600 0.3850 1,450 +0.00(+0.00%)
Sep 01, 2023 0.3850 0 +0.00(+0.00%)
Aug 31, 2023 0.3600 0.3850 0.3600 0.3850 22,500 +0.00(+0.00%)
Aug 29, 2023 0.3850 100 +0.04(+10.00%)
Aug 28, 2023 0.3600 0.3600 0.3500 0.3500 1,000 -0.04(-10.26%)
Aug 25, 2023 0.3900 0.3900 0.3900 0.3900 500 +0.04(+11.43%)
Aug 23, 2023 0.3500 0 +0.01(+2.94%)
Aug 21, 2023 0.3400 10 -0.01(-2.86%)
Aug 15, 2023 0.3500 0 -0.05(-11.39%)
Aug 10, 2023 0.3950 0 +0.01(+1.28%)
Aug 09, 2023 0.3600 0.3900 0.3600 0.3900 21,001 -0.01(-1.27%)
Aug 08, 2023 0.3400 0.3950 0.3400 0.3950 158,500 +0.04(+9.72%)
Aug 04, 2023 0.3600 0 -0.04(-8.86%)
Aug 01, 2023 0.3950 0 +0.03(+6.76%)
Jul 31, 2023 0.3700 0.3700 0.3700 0.3700 5,650 -0.02(-5.13%)
Jul 27, 2023 0.3900 0 +0.04(+11.43%)
Jul 25, 2023 0.3500 0 -0.05(-11.39%)
Jul 19, 2023 0.3950 10 -0.01(-1.25%)
Jul 18, 2023 0.3600 0.4000 0.3600 0.4000 58,001 +0.04(+11.11%)
Jul 17, 2023 0.3600 0.4000 0.3600 0.3600 6,960 -0.04(-10.00%)
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.