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: BRVMF )

1.251 +0.031 (+2.54%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.220 1.251 1.210 1.251 8,500 +0.03(+2.54%)
Dec 19, 2024 1.211 1.220 1.211 1.220 1,125 +0.03(+2.52%)
Dec 18, 2024 1.210 1.210 1.190 1.190 8,350 -0.02(-1.65%)
Dec 17, 2024 1.234 1.242 1.210 1.210 18,835 -0.07(-5.47%)
Dec 16, 2024 1.260 1.308 1.250 1.280 8,083 -0.02(-1.54%)
Dec 13, 2024 1.280 1.300 1.275 1.300 10,361 +0.02(+1.17%)
Dec 12, 2024 1.310 1.310 1.280 1.285 6,981 -0.04(-2.65%)
Dec 11, 2024 1.330 1.360 1.320 1.320 8,100 +0.02(+1.54%)
Dec 10, 2024 1.300 1.300 1.300 1.300 150 -0.00(-0.19%)
Dec 09, 2024 1.300 1.302 1.300 1.302 15,100 +0.00(+0.19%)
Dec 06, 2024 1.300 1.355 1.300 1.300 5,670 -0.04(-3.35%)
Dec 05, 2024 1.350 1.358 1.270 1.345 72,939 -0.02(-1.32%)
Dec 04, 2024 1.380 1.380 1.357 1.363 23,412 -0.03(-1.94%)
Dec 03, 2024 1.410 1.410 1.390 1.390 3,598 -0.01(-0.71%)
Dec 02, 2024 1.400 1.400 1.400 1.400 400 -0.02(-1.41%)
Nov 29, 2024 1.420 1.420 1.420 1.420 5,100 +0.01(+1.07%)
Nov 27, 2024 1.405 1.405 1.405 1.405 400 +0.01(+0.36%)
Nov 26, 2024 1.415 1.415 1.390 1.400 4,290 -0.02(-1.13%)
Nov 25, 2024 1.420 1.423 1.410 1.416 4,950 -0.00(-0.28%)
Nov 22, 2024 1.430 1.430 1.420 1.420 2,100 -0.01(-0.66%)
Nov 21, 2024 1.429 1.429 1.429 1.429 500 -0.01(-0.73%)
Nov 20, 2024 1.440 1.440 1.430 1.440 8,791 -0.01(-0.69%)
Nov 19, 2024 1.460 1.460 1.430 1.450 17,800 +0.03(+2.14%)
Nov 18, 2024 1.410 1.440 1.409 1.420 51,391 +0.05(+3.62%)
Nov 15, 2024 1.480 1.480 1.370 1.370 18,810 -0.11(-7.74%)
Nov 14, 2024 1.430 1.485 1.425 1.485 7,514 +0.05(+3.13%)
Nov 13, 2024 1.442 1.460 1.430 1.440 3,140 -0.01(-0.35%)
Nov 12, 2024 1.490 1.490 1.440 1.445 5,350 -0.06(-4.30%)
Nov 11, 2024 1.650 1.650 1.498 1.510 8,220 -0.06(-3.82%)
Nov 08, 2024 1.530 1.570 1.530 1.570 5,100 -0.01(-0.63%)
Nov 07, 2024 1.573 1.580 1.562 1.580 4,600 +0.02(+1.28%)
Nov 06, 2024 1.560 1.570 1.560 1.560 227 -0.01(-0.95%)
Nov 05, 2024 1.590 1.610 1.575 1.575 42,420 -0.01(-0.32%)
Nov 04, 2024 1.594 1.594 1.570 1.580 8,013 +0.00(+0.00%)
Oct 31, 2024 1.580 0 -0.03(-1.86%)
Oct 30, 2024 1.630 1.660 1.590 1.610 19,600 -0.05(-2.90%)
Oct 29, 2024 1.683 1.700 1.658 1.658 4,421 -0.04(-2.47%)
Oct 28, 2024 1.705 1.705 1.640 1.700 35,600 -0.04(-2.27%)
Oct 25, 2024 1.700 1.745 1.690 1.740 130,532 +0.01(+0.58%)
Oct 24, 2024 1.700 1.742 1.700 1.730 10,710 +0.01(+0.52%)
Oct 23, 2024 1.810 1.810 1.633 1.720 26,578 -0.11(-5.96%)
Oct 22, 2024 1.824 1.829 1.800 1.829 940 -0.00(-0.03%)
Oct 21, 2024 1.774 1.830 1.774 1.830 3,100 +0.03(+1.67%)
Oct 18, 2024 1.840 1.859 1.800 1.800 19,397 -0.03(-1.61%)
Oct 17, 2024 1.826 1.840 1.826 1.829 2,380 +0.02(+1.05%)
Oct 16, 2024 1.813 1.820 1.810 1.810 5,500 +0.03(+1.71%)
Oct 15, 2024 1.810 1.820 1.780 1.780 17,900 -0.01(-0.56%)
Oct 14, 2024 1.790 1.790 1.790 1.790 250 -0.03(-1.65%)
Oct 11, 2024 1.820 1.820 1.810 1.820 3,300 +0.00(+0.08%)
Oct 10, 2024 1.819 1.819 1.819 1.819 400 -0.02(-0.95%)
Oct 09, 2024 1.836 1.836 1.836 1.836 800 +0.03(+1.83%)
Oct 08, 2024 1.837 1.837 1.803 1.803 975 -0.04(-2.01%)
Oct 07, 2024 1.840 1.845 1.830 1.840 3,540 +0.00(+0.00%)
Oct 04, 2024 1.865 1.865 1.840 1.840 1,460 +0.01(+0.55%)
Oct 03, 2024 1.830 1.830 1.830 1.830 3,000 -0.03(-1.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.