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 (%)
Jul 29, 2016 4.970 5.108 4.376 4.574 8,537 +0.27(+6.20%)
Jul 28, 2016 4.298 4.307 4.153 4.307 12,672 +0.00(+0.00%)
Jul 27, 2016 4.324 4.419 4.307 4.307 3,361 -0.03(-0.79%)
Jul 26, 2016 4.341 4.565 4.341 4.341 5,774 -0.12(-2.76%)
Jul 25, 2016 4.841 4.841 4.312 4.465 13,298 -0.02(-0.51%)
Jul 22, 2016 4.738 4.749 4.462 4.488 7,890 +0.10(+2.36%)
Jul 21, 2016 4.212 4.393 4.189 4.385 12,461 +0.18(+4.18%)
Jul 20, 2016 4.169 4.367 4.023 4.208 16,250 +0.23(+5.75%)
Jul 19, 2016 3.980 4.099 3.807 3.980 9,377 +0.17(+4.52%)
Jul 18, 2016 4.100 4.100 3.790 3.807 11,988 -0.28(-6.75%)
Jul 15, 2016 4.109 4.109 3.937 4.083 2,270 +0.15(+3.87%)
Jul 14, 2016 4.049 4.109 3.931 3.931 5,379 -0.14(-3.32%)
Jul 13, 2016 3.937 4.066 3.937 4.066 1,461 +0.19(+4.89%)
Jul 12, 2016 4.091 4.091 3.807 3.876 11,568 -0.08(-2.08%)
Jul 11, 2016 4.092 4.092 3.959 3.959 1,006 +0.12(+3.00%)
Jul 08, 2016 4.085 4.085 3.844 3.844 520 +0.02(+0.50%)
Jul 07, 2016 3.723 3.825 3.678 3.825 6,231 +0.07(+1.86%)
Jul 05, 2016 3.704 3.820 3.632 3.755 6,858 +0.14(+3.79%)
Jul 01, 2016 3.652 3.618 3.618 3.618 3,366 -0.01(-0.24%)
Jun 30, 2016 3.997 4.014 3.523 3.626 8,193 -0.41(-10.23%)
Jun 29, 2016 3.962 4.092 3.730 4.040 2,544 +0.04(+1.08%)
Jun 28, 2016 3.885 4.023 3.833 3.997 1,158 +0.15(+3.92%)
Jun 27, 2016 3.957 4.153 3.846 3.846 2,245 -0.32(-7.58%)
Jun 24, 2016 4.059 4.162 3.924 4.162 5,265 +0.27(+7.02%)
Jun 23, 2016 4.082 4.119 3.889 3.889 6,390 -0.20(-4.79%)
Jun 22, 2016 3.974 4.084 3.974 4.084 2,576 +0.12(+3.00%)
Jun 21, 2016 3.974 3.991 3.966 3.966 3,718 +0.00(+0.00%)
Jun 20, 2016 3.966 3.966 3.966 3.966 816 +0.07(+1.75%)
Jun 17, 2016 4.034 4.162 3.897 3.897 2,484 -0.07(-1.72%)
Jun 16, 2016 4.008 4.008 3.966 3.966 10,022 -0.04(-1.06%)
Jun 15, 2016 4.081 4.162 4.008 4.008 1,424 -0.09(-2.08%)
Jun 13, 2016 4.128 4.093 4.093 4.093 144 +0.14(+3.67%)
Jun 10, 2016 3.971 3.971 3.889 3.948 2,305 +0.05(+1.31%)
Jun 09, 2016 4.017 4.054 4.008 3.897 3,543 -0.18(-4.39%)
Jun 07, 2016 4.102 4.076 4.076 4.076 94 -0.09(-2.22%)
Jun 06, 2016 4.103 4.169 4.093 4.169 1,926 +0.15(+3.79%)
Jun 03, 2016 3.821 4.170 3.821 4.017 661 +0.07(+1.73%)
Jun 02, 2016 4.068 4.068 3.872 3.948 669 -0.12(-2.93%)
Jun 01, 2016 4.153 4.162 4.052 4.068 2,306 +0.06(+1.49%)
May 31, 2016 4.068 4.076 3.974 4.008 9,010 -0.08(-1.88%)
May 27, 2016 3.769 4.085 4.085 4.085 1,876 -0.05(-1.24%)
May 26, 2016 4.017 4.136 3.846 4.136 5,732 -0.04(-0.98%)
May 25, 2016 4.017 4.177 4.017 4.177 293 +0.08(+2.04%)
May 24, 2016 4.226 4.264 3.863 4.093 1,024 +0.26(+6.90%)
May 23, 2016 3.795 4.055 3.793 3.829 9,488 +0.03(+0.90%)
May 20, 2016 3.795 3.795 3.411 3.795 2,790 +0.14(+3.97%)
May 19, 2016 3.624 3.786 3.437 3.650 4,879 +0.03(+0.71%)
May 18, 2016 3.633 3.633 3.624 3.624 2,831 +0.00(+0.00%)
May 17, 2016 3.622 3.778 3.622 3.624 1,267 +0.03(+0.71%)
May 12, 2016 3.624 3.599 3.599 3.599 456 -0.06(-1.63%)
May 11, 2016 3.590 3.659 3.590 3.659 3,088 +0.03(+0.94%)
May 10, 2016 3.633 3.633 3.509 3.624 7,657 -0.00(-0.00%)
May 09, 2016 3.625 3.633 3.568 3.624 13,392 +0.13(+3.66%)
May 06, 2016 3.445 3.496 3.445 3.496 3,259 +0.06(+1.74%)
May 05, 2016 3.496 3.496 3.396 3.437 4,561 -0.12(-3.36%)
May 04, 2016 3.283 3.646 3.104 3.556 14,984 +0.44(+14.25%)
May 03, 2016 3.178 3.292 3.113 3.113 5,358 -0.03(-1.08%)
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.