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 )

0.6520 -0.0030 (-0.46%)
Streaming Delayed Price Updated: 2:13 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 (%)
Jul 31, 2023 0.9500 1.030 0.9500 1.000 102,995 +0.06(+5.93%)
Jul 28, 2023 0.9300 0.9499 0.9105 0.9440 41,447 +0.02(+1.88%)
Jul 27, 2023 0.9500 0.9500 0.9206 0.9266 17,278 -0.02(-2.46%)
Jul 26, 2023 0.9400 0.9500 0.9103 0.9500 21,550 +0.02(+2.13%)
Jul 25, 2023 0.9600 0.9600 0.9302 0.9302 25,502 -0.02(-2.09%)
Jul 24, 2023 0.9500 0.9751 0.9500 0.9501 2,785 -0.00(-0.22%)
Jul 21, 2023 1.000 1.000 0.9522 0.9522 19,436 -0.02(-2.34%)
Jul 20, 2023 0.9512 0.9800 0.9512 0.9750 6,959 +0.03(+2.63%)
Jul 19, 2023 0.9600 0.9700 0.9500 0.9500 8,130 -0.02(-2.36%)
Jul 18, 2023 0.9600 0.9860 0.9560 0.9730 6,325 +0.02(+1.78%)
Jul 17, 2023 0.9800 0.9860 0.9560 0.9560 3,759 -0.01(-1.44%)
Jul 14, 2023 0.9800 0.9800 0.9410 0.9700 7,723 +0.03(+3.74%)
Jul 13, 2023 0.9603 0.9800 0.9328 0.9350 53,955 -0.03(-2.63%)
Jul 12, 2023 0.9751 1.000 0.9602 0.9603 11,037 +0.01(+1.06%)
Jul 11, 2023 0.9602 1.000 0.9502 0.9502 49,338 -0.01(-1.02%)
Jul 10, 2023 1.010 1.010 0.9600 0.9600 22,966 -0.03(-3.03%)
Jul 07, 2023 0.9200 1.000 0.9200 0.9900 6,704 +0.03(+3.07%)
Jul 06, 2023 0.9800 0.9990 0.9605 0.9605 17,770 -0.04(-3.95%)
Jul 05, 2023 1.000 1.010 1.000 1.000 13,046 +0.00(+0.00%)
Jul 03, 2023 1.040 1.040 0.9951 1.000 9,452 -0.02(-1.96%)
Jun 30, 2023 1.010 1.020 0.9941 1.020 19,951 +0.02(+2.34%)
Jun 29, 2023 0.9716 0.9986 0.9716 0.9967 977 +0.01(+0.68%)
Jun 28, 2023 1.020 1.020 0.9900 0.9900 7,354 -0.01(-1.49%)
Jun 27, 2023 0.9700 1.005 0.9600 1.005 7,381 +0.04(+4.69%)
Jun 26, 2023 0.9456 0.9900 0.9456 0.9600 6,572 +0.03(+2.70%)
Jun 23, 2023 1.000 1.010 0.9279 0.9348 22,651 -0.07(-6.52%)
Jun 22, 2023 1.010 1.010 0.9800 1.000 12,054 +0.03(+2.57%)
Jun 21, 2023 1.000 1.020 0.9749 0.9749 24,177 -0.03(-2.51%)
Jun 20, 2023 1.010 1.059 1.000 1.000 30,926 +0.00(+0.00%)
Jun 16, 2023 1.045 1.050 1.000 1.000 13,300 -0.04(-3.85%)
Jun 15, 2023 1.040 1.050 1.030 1.040 18,533 -0.01(-0.95%)
May 08, 2023 1.040 1.080 1.020 1.050 23,079 +0.04(+3.96%)
May 05, 2023 1.080 1.100 1.010 1.010 24,406 +0.00(+0.00%)
May 04, 2023 1.000 1.060 0.9700 1.010 25,570 +0.03(+3.06%)
May 03, 2023 1.070 1.070 0.9800 0.9800 48,574 -0.03(-3.07%)
May 02, 2023 0.9800 1.025 0.9800 1.011 8,307 +0.03(+3.16%)
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.