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 31, 2020 1.830 1.850 1.750 1.770 53,200 -0.05(-2.75%)
Jul 30, 2020 1.780 1.850 1.720 1.820 72,043 +0.04(+2.25%)
Jul 29, 2020 1.870 1.890 1.750 1.780 146,344 -0.05(-2.73%)
Jul 28, 2020 1.860 1.950 1.830 1.830 130,896 -0.09(-4.69%)
Jul 27, 2020 1.940 1.980 1.860 1.920 86,959 -0.07(-3.52%)
Jul 24, 2020 1.950 1.990 1.860 1.990 81,400 +0.02(+1.02%)
Jul 23, 2020 2.000 2.030 1.930 1.970 121,670 -0.02(-1.01%)
Jul 22, 2020 1.890 2.071 1.890 1.990 124,678 +0.08(+4.19%)
Jul 21, 2020 1.840 1.930 1.840 1.910 74,709 +0.00(+0.00%)
Jul 20, 2020 2.080 2.100 1.840 1.910 264,574 -0.18(-8.61%)
Jul 17, 2020 1.950 2.110 1.880 2.090 437,800 +0.21(+11.17%)
Jul 16, 2020 1.810 1.970 1.780 1.880 260,093 +0.08(+4.44%)
Jul 15, 2020 1.770 1.820 1.700 1.800 168,605 +0.08(+4.65%)
Jul 14, 2020 1.710 1.750 1.690 1.720 103,714 -0.02(-1.15%)
Jul 13, 2020 1.900 1.910 1.710 1.740 259,966 -0.16(-8.42%)
Jul 10, 2020 1.800 1.930 1.730 1.900 617,300 +0.08(+4.40%)
Jul 09, 2020 2.010 2.030 1.800 1.820 284,207 -0.17(-8.54%)
Jul 08, 2020 2.020 2.050 1.990 1.990 201,586 -0.06(-2.93%)
Jul 07, 2020 2.230 2.230 1.960 2.050 385,341 -0.13(-5.96%)
Jul 06, 2020 2.310 2.390 2.110 2.180 335,871 -0.16(-6.84%)
Jul 02, 2020 2.300 2.410 2.250 2.340 184,600 +0.07(+3.08%)
Jul 01, 2020 2.370 2.550 2.270 2.270 178,589 -0.16(-6.58%)
Jun 30, 2020 2.660 2.720 2.320 2.430 251,397 +0.02(+0.83%)
Jun 29, 2020 2.400 2.440 2.260 2.410 194,823 +0.07(+2.99%)
Jun 26, 2020 2.680 2.755 2.280 2.340 483,000 -0.45(-16.13%)
Jun 25, 2020 3.000 3.080 2.750 2.790 253,029 -0.27(-8.82%)
Jun 24, 2020 3.050 3.120 2.880 3.060 218,004 -0.10(-3.16%)
Jun 23, 2020 3.060 3.370 2.980 3.160 817,540 +0.04(+1.28%)
Jun 22, 2020 3.540 3.570 2.850 3.120 1,712,776 -0.73(-19.07%)
Jun 19, 2020 2.770 5.150 2.510 3.855 25,676,398 +1.19(+44.92%)
Jun 18, 2020 2.500 2.920 2.400 2.660 1,488,685 +0.21(+8.57%)
Jun 17, 2020 3.700 3.790 2.310 2.450 1,554,842 -1.30(-34.67%)
Jun 16, 2020 2.200 3.950 2.120 3.750 2,467,237 +1.59(+73.61%)
Jun 15, 2020 2.110 2.300 2.040 2.160 68,745 +0.00(+0.00%)
Jun 12, 2020 2.170 2.420 2.100 2.160 42,700 +0.06(+2.86%)
Jun 11, 2020 2.410 2.510 2.000 2.100 150,511 -0.37(-14.98%)
Jun 10, 2020 2.550 2.570 2.430 2.470 55,147 -0.08(-3.14%)
Jun 09, 2020 2.640 2.640 2.400 2.550 88,574 -0.01(-0.39%)
Jun 08, 2020 2.380 2.621 2.380 2.560 214,736 +0.19(+8.02%)
Jun 05, 2020 2.500 2.536 2.360 2.370 67,800 -0.04(-1.66%)
Jun 04, 2020 2.370 2.410 2.360 2.410 35,076 +0.05(+2.12%)
Jun 03, 2020 2.490 2.490 2.320 2.360 111,016 -0.04(-1.67%)
Jun 02, 2020 2.380 2.449 2.380 2.400 25,645 +0.02(+0.84%)
Jun 01, 2020 2.500 2.500 2.350 2.380 38,863 +0.01(+0.42%)
May 29, 2020 2.500 2.590 2.310 2.370 72,900 -0.13(-5.20%)
May 28, 2020 2.550 2.590 2.480 2.500 63,021 +0.05(+2.04%)
May 27, 2020 2.590 2.590 2.410 2.450 48,220 -0.07(-2.78%)
May 26, 2020 2.310 2.520 2.270 2.520 87,707 +0.30(+13.51%)
May 22, 2020 2.190 2.220 2.160 2.220 19,300 +0.00(+0.00%)
May 21, 2020 2.170 2.270 2.127 2.220 26,511 +0.03(+1.37%)
May 20, 2020 2.100 2.280 2.080 2.190 36,260 +0.15(+7.35%)
May 19, 2020 2.375 2.375 2.010 2.040 58,524 -0.29(-12.63%)
May 18, 2020 2.460 2.460 2.310 2.335 19,619 -0.02(-0.64%)
May 15, 2020 2.360 2.360 2.270 2.350 17,300 +0.06(+2.62%)
May 14, 2020 2.340 2.467 2.210 2.290 48,467 -0.05(-2.14%)
May 13, 2020 2.410 2.540 2.340 2.340 22,303 -0.06(-2.50%)
May 12, 2020 2.490 2.490 2.400 2.400 13,179 -0.04(-1.64%)
May 11, 2020 2.450 2.470 2.400 2.440 27,220 +0.00(+0.00%)
May 08, 2020 2.358 2.440 2.358 2.440 17,500 +0.10(+4.27%)
May 07, 2020 2.260 2.387 2.260 2.340 10,694 +0.07(+3.08%)
May 06, 2020 2.260 2.495 2.250 2.270 20,587 -0.06(-2.58%)
May 05, 2020 2.460 2.460 2.260 2.330 18,891 -0.04(-1.69%)
May 04, 2020 2.590 2.590 2.240 2.370 25,076 -0.08(-3.27%)
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.