Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Beasley Broadcast Group (NQ: BBGI )

0.6584 -0.0406 (-5.81%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 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 (%)
Feb 28, 2020 3.030 3.118 2.923 3.030 71,324 -0.08(-2.66%)
Feb 27, 2020 3.167 3.186 3.030 3.113 23,868 -0.09(-2.89%)
Feb 26, 2020 3.362 3.394 3.138 3.206 39,850 -0.17(-4.91%)
Feb 25, 2020 3.479 3.508 3.362 3.372 32,762 +0.04(+1.17%)
Feb 24, 2020 3.742 3.771 3.333 3.333 76,796 -0.45(-11.86%)
Feb 21, 2020 3.771 3.829 3.771 3.781 6,670 +0.00(+0.00%)
Feb 20, 2020 3.729 3.868 3.729 3.781 22,132 +0.04(+1.04%)
Feb 19, 2020 3.859 3.859 3.713 3.742 37,225 -0.01(-0.34%)
Feb 18, 2020 3.888 3.898 3.752 3.755 43,489 -0.14(-3.67%)
Feb 14, 2020 3.937 3.937 3.820 3.898 33,250 -0.04(-0.99%)
Feb 13, 2020 3.849 3.946 3.849 3.937 38,084 +0.10(+2.54%)
Feb 12, 2020 3.878 3.878 3.761 3.839 22,945 +0.00(+0.00%)
Feb 11, 2020 3.898 3.898 3.761 3.839 27,418 +0.04(+1.03%)
Feb 10, 2020 3.849 3.985 3.761 3.800 38,992 +0.00(+0.00%)
Feb 07, 2020 3.761 3.871 3.761 3.800 27,195 +0.04(+1.04%)
Feb 06, 2020 3.907 3.937 3.722 3.761 19,071 -0.08(-2.03%)
Feb 05, 2020 3.810 3.878 3.771 3.839 26,979 +0.06(+1.47%)
Feb 04, 2020 3.995 4.044 3.742 3.784 58,203 -0.13(-3.41%)
Feb 03, 2020 3.752 3.966 3.644 3.917 77,330 +0.21(+5.79%)
Jan 31, 2020 3.703 3.703 3.615 3.703 27,400 -0.03(-0.91%)
Jan 30, 2020 3.791 3.791 3.644 3.737 31,699 -0.04(-1.16%)
Jan 29, 2020 3.674 3.878 3.674 3.781 52,246 +0.16(+4.30%)
Jan 28, 2020 3.449 3.635 3.430 3.625 48,832 +0.18(+5.08%)
Jan 27, 2020 3.566 3.566 3.410 3.449 30,889 -0.11(-3.01%)
Jan 24, 2020 3.576 3.576 3.430 3.557 31,095 +0.01(+0.27%)
Jan 23, 2020 3.683 3.752 3.522 3.547 46,881 -0.11(-2.93%)
Jan 22, 2020 3.401 3.742 3.381 3.654 131,797 +0.31(+9.33%)
Jan 21, 2020 3.264 3.391 3.225 3.342 33,666 +0.07(+2.08%)
Jan 17, 2020 3.225 3.284 3.206 3.274 8,723 +0.05(+1.51%)
Jan 16, 2020 3.255 3.294 3.216 3.225 20,938 +0.01(+0.30%)
Jan 15, 2020 3.177 3.225 3.167 3.216 29,550 +0.03(+0.92%)
Jan 14, 2020 3.138 3.186 3.108 3.186 18,565 +0.09(+2.83%)
Jan 13, 2020 3.118 3.138 3.079 3.099 18,211 +0.02(+0.63%)
Jan 10, 2020 3.128 3.208 3.069 3.079 20,935 -0.04(-1.25%)
Jan 09, 2020 3.196 3.313 3.118 3.118 42,872 -0.11(-3.32%)
Jan 08, 2020 3.235 3.362 3.177 3.225 33,422 +0.01(+0.30%)
Jan 07, 2020 3.118 3.216 3.079 3.216 38,370 +0.16(+5.10%)
Jan 06, 2020 3.069 3.100 3.021 3.060 15,291 +0.01(+0.32%)
Jan 03, 2020 3.069 3.118 3.040 3.050 26,887 -0.01(-0.32%)
Jan 02, 2020 3.011 3.089 3.011 3.060 16,029 +0.05(+1.62%)
Dec 31, 2019 3.040 3.099 3.011 3.011 38,381 -0.02(-0.64%)
Dec 30, 2019 3.001 3.050 2.923 3.030 23,469 +0.06(+1.97%)
Dec 27, 2019 2.934 3.020 2.934 2.972 45,999 +0.01(+0.32%)
Dec 26, 2019 2.953 3.016 2.914 2.962 52,709 +0.04(+1.31%)
Dec 24, 2019 2.953 2.953 2.914 2.924 25,868 +0.01(+0.49%)
Dec 23, 2019 2.895 2.924 2.876 2.910 26,061 +0.03(+1.17%)
Dec 20, 2019 2.780 2.895 2.771 2.876 61,854 +0.07(+2.39%)
Dec 19, 2019 2.761 2.828 2.732 2.809 44,989 +0.05(+1.94%)
Dec 18, 2019 2.837 2.838 2.713 2.755 69,400 -0.07(-2.57%)
Dec 17, 2019 2.876 2.876 2.780 2.828 67,951 -0.05(-1.67%)
Dec 16, 2019 2.895 2.895 2.828 2.876 13,062 +0.01(+0.33%)
Dec 13, 2019 2.905 2.934 2.857 2.867 13,455 -0.04(-1.32%)
Dec 12, 2019 2.867 2.905 2.847 2.905 5,908 +0.05(+1.68%)
Dec 11, 2019 2.876 2.876 2.828 2.857 10,306 +0.01(+0.34%)
Dec 10, 2019 2.914 2.914 2.819 2.847 17,821 -0.06(-1.98%)
Dec 09, 2019 2.905 2.951 2.905 2.905 17,423 +0.01(+0.33%)
Dec 06, 2019 2.895 2.914 2.886 2.895 10,535 +0.01(+0.34%)
Dec 05, 2019 2.819 2.886 2.819 2.886 10,744 +0.05(+1.69%)
Dec 04, 2019 2.751 2.857 2.732 2.838 37,767 +0.09(+3.14%)
Dec 03, 2019 2.723 2.751 2.704 2.751 22,969 +0.04(+1.41%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.