Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

(TSV: BNXA )

0.6200 -0.0300 (-4.62%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 30, 2021 3.400 3.600 3.390 3.400 161,054 -0.04(-1.16%)
Nov 29, 2021 3.500 3.500 3.380 3.440 39,822 -0.01(-0.29%)
Nov 26, 2021 3.310 3.610 3.300 3.450 321,629 +0.03(+0.88%)
Nov 25, 2021 3.400 3.480 3.380 3.420 25,217 +0.04(+1.18%)
Nov 24, 2021 3.500 3.510 3.340 3.380 43,223 -0.09(-2.59%)
Nov 23, 2021 3.440 3.610 3.350 3.470 71,623 -0.01(-0.29%)
Nov 22, 2021 3.560 3.680 3.380 3.480 136,620 +0.03(+0.87%)
Nov 19, 2021 3.300 3.540 3.300 3.450 212,873 +0.14(+4.23%)
Nov 18, 2021 3.300 3.320 3.300 3.310 188,878 -0.03(-0.90%)
Nov 17, 2021 3.310 3.360 3.300 3.340 191,169 +0.04(+1.21%)
Nov 16, 2021 3.320 3.350 3.300 3.300 175,163 -0.04(-1.20%)
Nov 15, 2021 3.400 3.450 3.330 3.340 127,646 -0.06(-1.76%)
Nov 12, 2021 3.300 3.510 3.300 3.400 189,428 +0.07(+2.10%)
Nov 11, 2021 3.350 3.410 3.330 3.330 148,006 -0.04(-1.19%)
Nov 10, 2021 3.450 3.370 218,566 -0.16(-4.53%)
Nov 09, 2021 3.550 3.730 3.480 3.530 345,453 -0.03(-0.84%)
Nov 08, 2021 3.300 3.650 3.300 3.560 321,651 +0.25(+7.55%)
Nov 05, 2021 3.280 3.370 3.170 3.310 166,478 -0.09(-2.65%)
Nov 04, 2021 3.380 3.500 3.360 3.400 154,139 -0.06(-1.73%)
Nov 03, 2021 3.560 3.580 3.460 3.460 140,694 -0.16(-4.42%)
Nov 02, 2021 3.460 3.620 3.360 3.620 294,986 +0.16(+4.62%)
Nov 01, 2021 3.470 3.520 3.400 3.460 116,476 -0.11(-3.08%)
Oct 29, 2021 3.420 3.600 3.370 3.570 169,511 +0.00(+0.00%)
Oct 28, 2021 3.620 3.660 3.520 3.570 89,033 -0.02(-0.56%)
Oct 27, 2021 3.650 3.650 3.430 3.590 138,567 -0.05(-1.37%)
Oct 26, 2021 3.830 3.640 159,689 -0.06(-1.62%)
Oct 25, 2021 3.570 3.900 3.490 3.700 96,299 +0.21(+6.02%)
Oct 22, 2021 3.530 3.580 3.290 3.490 150,543 -0.04(-1.13%)
Oct 21, 2021 3.800 3.800 3.350 3.530 214,271 -0.24(-6.37%)
Oct 20, 2021 4.000 4.120 3.630 3.770 251,811 -0.18(-4.56%)
Oct 19, 2021 3.750 3.950 3.700 3.950 168,241 +0.25(+6.76%)
Oct 18, 2021 3.520 3.790 3.520 3.700 218,456 +0.24(+6.94%)
Oct 15, 2021 3.130 3.650 3.130 3.460 461,817 +0.30(+9.49%)
Oct 14, 2021 3.170 3.180 3.080 3.160 151,597 +0.02(+0.64%)
Oct 13, 2021 3.000 3.150 2.980 3.140 175,200 +0.13(+4.32%)
Oct 12, 2021 3.040 3.130 3.010 3.010 176,904 -0.04(-1.31%)
Oct 08, 2021 3.050 3.050 3.050 0 -0.06(-1.93%)
Oct 07, 2021 3.000 3.200 3.000 3.110 217,679 +0.11(+3.67%)
Oct 06, 2021 2.950 3.000 2.870 3.000 111,842 +0.05(+1.69%)
Oct 05, 2021 2.930 2.990 2.830 2.950 99,414 +0.07(+2.43%)
Oct 04, 2021 2.860 3.000 2.800 2.880 78,571 +0.02(+0.70%)
Oct 01, 2021 2.920 2.970 2.760 2.860 60,528 +0.07(+2.51%)
Sep 30, 2021 2.830 2.900 2.740 2.790 108,060 +0.02(+0.72%)
Sep 29, 2021 2.860 2.950 2.760 2.770 56,306 -0.06(-2.12%)
Sep 28, 2021 2.860 2.890 2.770 2.830 52,179 -0.06(-2.08%)
Sep 27, 2021 2.970 3.020 2.880 2.890 42,122 -0.05(-1.70%)
Sep 24, 2021 2.970 3.000 2.900 2.940 81,887 -0.09(-2.97%)
Sep 23, 2021 3.000 3.060 2.940 3.030 54,190 +0.06(+2.02%)
Sep 22, 2021 3.000 3.080 2.920 2.970 97,347 -0.08(-2.62%)
Sep 21, 2021 3.120 3.140 2.990 3.050 61,578 +0.19(+6.64%)
Sep 20, 2021 2.800 2.970 2.790 2.860 203,675 -0.29(-9.21%)
Sep 17, 2021 3.100 3.240 3.100 3.150 139,211 -0.16(-4.83%)
Sep 16, 2021 3.070 3.390 3.070 3.310 129,567 +0.27(+8.88%)
Sep 15, 2021 3.030 3.130 3.020 3.040 138,222 -0.10(-3.18%)
Sep 14, 2021 3.170 3.200 2.950 3.140 275,826 -0.14(-4.27%)
Sep 13, 2021 3.380 3.710 3.220 3.280 122,452 -0.03(-0.91%)
Sep 10, 2021 3.520 3.620 3.170 3.310 264,681 -0.44(-11.73%)
Sep 09, 2021 3.770 3.920 3.650 3.750 294,834 -0.22(-5.54%)
Sep 08, 2021 4.160 4.290 3.840 3.970 463,682 -0.36(-8.31%)
Sep 07, 2021 3.690 4.330 3.690 4.330 766,240 +0.74(+20.61%)
Sep 03, 2021 3.590 3.590 3.590 0 +0.31(+9.45%)
Sep 02, 2021 3.270 3.460 3.180 3.280 298,122 +0.10(+3.14%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.