Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BMET )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 31, 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 28, 2020 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
May 27, 2020 0.2550 0.2550 0.2400 0.2400 99,500 -0.02(-7.69%)
May 26, 2020 0.2600 0.2650 0.2600 0.2600 12,500 +0.00(+0.00%)
May 22, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 21, 2020 0.2700 0.2700 0.2500 0.2500 251,060 +0.00(+0.00%)
May 20, 2020 0.2600 0.2600 0.2500 0.2500 49,000 +0.00(+0.00%)
May 19, 2020 0.2500 0.2600 0.2500 0.2500 35,000 +0.00(+0.00%)
May 15, 2020 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
May 14, 2020 0.2350 0.2350 0.2350 0.2350 2,400 +0.00(+0.00%)
May 13, 2020 0.2400 0.2500 0.2350 0.2350 805,240 +0.00(+0.00%)
May 12, 2020 0.2350 0.2350 0.2300 0.2350 80,500 +0.00(+0.00%)
May 11, 2020 0.2350 0.2350 0.2350 0.2350 1,182 +0.01(+6.82%)
May 07, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 06, 2020 0.2050 0.2100 0.2000 0.2100 197,500 +0.01(+5.00%)
May 05, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 01, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 30, 2020 0.2000 0.2000 0.2000 0.2000 39,051 +0.00(+0.00%)
Apr 29, 2020 0.1950 0.2100 0.1900 0.2000 359,970 +0.03(+14.29%)
Apr 28, 2020 0.1700 0.1750 0.1700 0.1750 130,000 +0.02(+12.90%)
Apr 27, 2020 0.1550 0.1550 0.1550 0.1550 15,000 +0.01(+3.33%)
Apr 24, 2020 0.1450 0.1500 0.1450 0.1500 213,166 +0.01(+3.45%)
Apr 23, 2020 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+0.00%)
Apr 20, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 17, 2020 0.1500 0.1500 0.1500 0.1500 29,000 +0.00(+0.00%)
Apr 16, 2020 0.1500 0.1500 0.1450 0.1500 70,500 +0.00(+0.00%)
Apr 14, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Apr 09, 2020 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Apr 03, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 02, 2020 0.1350 0.1350 0.1300 0.1300 177,999 -0.01(-3.70%)
Apr 01, 2020 0.1400 0.1400 0.1350 0.1350 82,000 +0.00(+0.00%)
Mar 31, 2020 0.1450 0.1450 0.1350 0.1350 85,000 -0.01(-3.57%)
Mar 30, 2020 0.1400 0.1400 0.1400 0.1400 241,000 +0.00(+0.00%)
Mar 27, 2020 0.1450 0.1500 0.1400 0.1400 167,000 -0.01(-9.68%)
Mar 26, 2020 0.1400 0.1550 0.1400 0.1550 100,000 +0.01(+6.90%)
Mar 25, 2020 0.1300 0.1450 0.1300 0.1450 48,000 +0.01(+11.54%)
Mar 23, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 19, 2020 0.1350 0.1350 0.1350 0 -0.04(-25.00%)
Mar 17, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 16, 2020 0.1650 0.1700 0.1650 0.1700 12,000 -0.02(-10.53%)
Mar 12, 2020 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Mar 11, 2020 0.1950 0.1950 0.1700 0.1950 311,500 +0.00(+0.00%)
Mar 10, 2020 0.1900 0.1950 0.1800 0.1950 215,000 -0.01(-2.50%)
Mar 06, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 05, 2020 0.2000 0.2100 0.1900 0.2000 327,500 +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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.