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 )

0.6680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2006 5.428 5.444 5.267 5.405 44,300 +0.04(+0.71%)
Jul 28, 2006 5.306 5.444 5.306 5.367 24,737 +0.00(+0.00%)
Jul 27, 2006 5.206 5.375 5.206 5.367 30,077 +0.08(+1.45%)
Jul 26, 2006 5.390 5.390 5.283 5.290 18,601 -0.08(-1.57%)
Jul 25, 2006 5.390 5.421 5.321 5.375 18,116 +0.01(+0.14%)
Jul 24, 2006 5.375 5.428 5.298 5.367 13,965 +0.04(+0.72%)
Jul 21, 2006 5.329 5.382 5.329 5.329 7,559 -0.03(-0.57%)
Jul 20, 2006 5.359 5.367 5.352 5.359 27,482 -0.01(-0.14%)
Jul 19, 2006 5.413 5.413 5.275 5.367 10,223 -0.11(-1.96%)
Jul 18, 2006 5.306 5.605 5.275 5.474 20,868 +0.20(+3.78%)
Jul 17, 2006 5.336 5.336 5.242 5.275 3,691 -0.02(-0.29%)
Jul 14, 2006 5.329 5.375 5.290 5.290 12,100 -0.05(-1.00%)
Jul 13, 2006 5.428 5.528 5.336 5.344 27,413 +0.01(+0.14%)
Jul 12, 2006 5.371 5.551 5.336 5.336 25,792 +0.01(+0.14%)
Jul 11, 2006 5.344 5.505 5.329 5.329 25,958 -0.04(-0.71%)
Jul 10, 2006 5.405 5.428 5.359 5.367 16,663 -0.02(-0.28%)
Jul 07, 2006 5.405 5.405 5.344 5.382 29,003 -0.02(-0.28%)
Jul 06, 2006 5.229 5.513 5.229 5.398 51,523 +0.20(+3.83%)
Jul 05, 2006 5.152 5.206 4.777 5.198 76,256 +0.07(+1.35%)
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.