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 )

0.6671 +0.0155 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 30, 2014 5.475 5.586 5.168 5.507 29,018 +0.06(+1.01%)
May 29, 2014 5.759 6.098 5.373 5.452 17,444 -0.09(-1.70%)
May 28, 2014 5.743 5.754 5.546 5.546 6,733 -0.10(-1.81%)
May 27, 2014 5.570 5.818 5.570 5.649 7,891 +0.15(+2.72%)
May 23, 2014 5.578 5.499 5.499 5.499 7,108 -0.05(-0.85%)
May 22, 2014 5.601 5.830 5.460 5.546 8,670 +0.02(+0.28%)
May 21, 2014 5.664 6.196 5.483 5.530 10,251 -0.09(-1.68%)
May 20, 2014 5.696 5.712 5.570 5.625 13,367 -0.17(-2.99%)
May 19, 2014 6.106 6.106 5.696 5.798 10,042 -0.07(-1.21%)
May 16, 2014 5.814 5.972 5.741 5.869 9,168 +0.08(+1.36%)
May 15, 2014 5.751 6.141 5.633 5.790 23,108 +0.02(+0.41%)
May 14, 2014 6.043 6.649 5.751 5.767 29,777 -0.17(-2.92%)
May 13, 2014 5.420 5.972 5.420 5.940 13,416 +0.07(+1.21%)
May 12, 2014 5.570 6.121 5.570 5.869 19,183 +0.25(+4.49%)
May 09, 2014 5.452 5.617 5.212 5.617 9,513 +0.13(+2.30%)
May 08, 2014 5.901 5.901 5.365 5.491 12,165 -0.17(-2.92%)
May 07, 2014 5.727 5.778 5.397 5.657 13,310 -0.06(-1.10%)
May 06, 2014 5.909 5.987 5.720 5.720 16,802 -0.20(-3.46%)
May 05, 2014 5.964 6.106 5.909 5.924 7,447 +0.03(+0.53%)
May 02, 2014 5.869 6.019 5.775 5.893 8,213 +0.06(+0.94%)
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.