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 )

0.6415 -0.0135 (-2.06%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 28, 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 (%)
Jun 29, 2012 4.477 4.569 4.286 4.516 17,186 +0.14(+3.15%)
Jun 28, 2012 4.347 4.462 4.293 4.378 5,583 +0.09(+2.15%)
Jun 27, 2012 4.086 4.476 4.086 4.286 12,662 -0.05(-1.06%)
Jun 26, 2012 4.217 4.470 4.209 4.332 17,193 +0.10(+2.36%)
Jun 25, 2012 4.416 4.416 3.971 4.232 22,191 -0.16(-3.67%)
Jun 22, 2012 4.600 4.600 4.263 4.393 618,106 -0.20(-4.34%)
Jun 21, 2012 4.577 4.600 4.355 4.592 30,193 +0.05(+1.01%)
Jun 20, 2012 4.546 4.600 4.385 4.546 12,013 +0.06(+1.37%)
Jun 19, 2012 4.600 4.646 4.347 4.485 27,835 -0.12(-2.66%)
Jun 18, 2012 4.516 4.623 4.454 4.608 24,509 +0.28(+6.56%)
Jun 15, 2012 4.408 4.631 4.171 4.324 15,783 -0.07(-1.57%)
Jun 14, 2012 4.316 4.508 4.132 4.393 14,857 +0.21(+5.14%)
Jun 13, 2012 4.316 4.339 4.071 4.178 5,232 -0.19(-4.39%)
Jun 12, 2012 4.316 4.485 4.224 4.370 7,369 +0.02(+0.53%)
Jun 11, 2012 4.462 4.462 4.255 4.347 9,854 -0.12(-2.58%)
Jun 08, 2012 4.416 4.600 4.332 4.462 27,755 -0.02(-0.51%)
Jun 07, 2012 4.592 4.592 4.355 4.485 6,661 -0.12(-2.50%)
Jun 06, 2012 4.454 4.638 4.408 4.600 7,304 +0.08(+1.87%)
Jun 05, 2012 4.508 4.516 4.508 4.516 1,561 -0.11(-2.32%)
Jun 04, 2012 4.592 4.677 4.493 4.623 21,397 -0.02(-0.33%)
Jun 01, 2012 4.677 4.677 4.592 4.638 12,651 +0.03(+0.67%)
May 31, 2012 4.577 4.623 4.493 4.608 12,325 +0.24(+5.44%)
May 30, 2012 4.332 4.554 4.301 4.370 2,492 -0.02(-0.35%)
May 29, 2012 4.485 4.485 4.309 4.385 913 -0.03(-0.69%)
May 25, 2012 4.385 4.523 4.255 4.416 1,279 +0.00(+0.00%)
May 24, 2012 4.286 4.416 4.286 4.416 1,302 +0.08(+1.77%)
May 23, 2012 4.339 4.408 4.263 4.339 2,689 -0.12(-2.75%)
May 22, 2012 4.439 4.500 4.263 4.462 1,990 +0.02(+0.52%)
May 21, 2012 4.278 4.562 4.209 4.439 2,432 +0.11(+2.66%)
May 18, 2012 4.194 4.447 4.186 4.324 9,912 -0.02(-0.53%)
May 17, 2012 4.202 4.385 4.202 4.347 7,531 -0.04(-0.87%)
May 16, 2012 4.224 4.600 4.224 4.385 10,605 +0.04(+0.88%)
May 15, 2012 4.385 4.577 4.201 4.347 10,463 -0.08(-1.73%)
May 14, 2012 4.554 4.600 4.178 4.424 19,551 -0.18(-3.83%)
May 11, 2012 4.592 4.600 4.324 4.600 8,431 +0.02(+0.50%)
May 10, 2012 4.600 4.619 4.270 4.577 20,974 +0.01(+0.17%)
May 09, 2012 4.562 4.640 4.562 4.569 35,683 -0.02(-0.50%)
May 08, 2012 4.600 4.600 4.416 4.592 13,869 -0.01(-0.17%)
May 07, 2012 4.270 4.692 4.270 4.600 32,728 +0.33(+7.72%)
May 04, 2012 4.454 4.500 4.270 4.270 5,608 -0.28(-6.23%)
May 03, 2012 4.209 4.577 4.132 4.554 13,238 +0.41(+10.00%)
May 02, 2012 3.918 4.278 3.918 4.140 2,478 +0.11(+2.86%)
May 01, 2012 3.918 4.240 3.918 4.025 1,173 +0.12(+2.94%)
Apr 30, 2012 3.741 3.910 3.741 3.910 9,046 +0.33(+9.21%)
Apr 27, 2012 3.603 3.603 3.580 3.580 3,082 +0.15(+4.47%)
Apr 26, 2012 3.488 3.511 3.312 3.427 15,200 -0.10(-2.83%)
Apr 25, 2012 3.573 3.718 3.527 3.527 7,394 +0.01(+0.22%)
Apr 24, 2012 3.488 3.519 3.488 3.519 652 +0.03(+0.88%)
Apr 23, 2012 3.488 3.536 3.450 3.488 10,776 +0.04(+1.11%)
Apr 19, 2012 3.450 3.450 3.450 3.450 2,608 -0.00(-0.00%)
Apr 18, 2012 3.488 3.488 3.427 3.450 13,335 -0.13(-3.53%)
Apr 17, 2012 3.373 3.642 3.373 3.577 26,967 +0.20(+6.02%)
Apr 16, 2012 3.327 3.373 3.327 3.373 1,434 +0.28(+8.91%)
Apr 13, 2012 3.189 3.189 3.059 3.097 717 -0.08(-2.42%)
Apr 12, 2012 3.251 3.261 3.174 3.174 2,437 -0.05(-1.43%)
Apr 10, 2012 3.220 3.220 3.220 3.220 652 -0.04(-1.18%)
Apr 09, 2012 3.266 3.276 3.258 3.258 4,729 -0.11(-3.19%)
Apr 05, 2012 3.220 3.435 3.205 3.366 5,326 +0.08(+2.57%)
Apr 04, 2012 3.312 3.373 3.220 3.281 9,145 -0.15(-4.46%)
Apr 03, 2012 3.419 3.442 3.350 3.435 12,403 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.