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 )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 3:51 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 (%)
Sep 30, 2022 1.050 1.120 1.050 1.080 12,123 -0.03(-2.70%)
Sep 29, 2022 1.060 1.110 1.060 1.110 3,712 +0.05(+4.72%)
Sep 28, 2022 1.170 1.100 1.060 1.060 35,551 -0.02(-1.85%)
Sep 27, 2022 1.100 1.100 1.080 1.080 28,894 -0.02(-1.82%)
Sep 26, 2022 1.130 1.130 1.100 1.100 13,248 -0.03(-2.65%)
Sep 23, 2022 1.160 1.160 1.110 1.130 36,806 -0.01(-0.44%)
Sep 22, 2022 1.150 1.166 1.130 1.135 24,793 -0.01(-1.30%)
Sep 21, 2022 1.150 1.178 1.140 1.150 8,097 +0.01(+0.88%)
Sep 20, 2022 1.120 1.160 1.120 1.140 3,191 -0.02(-1.72%)
Sep 19, 2022 1.130 1.160 1.115 1.160 9,554 +0.03(+2.65%)
Sep 16, 2022 1.161 1.161 1.100 1.130 28,880 +0.00(+0.00%)
Sep 15, 2022 1.100 1.144 1.100 1.130 13,176 +0.01(+0.89%)
Sep 14, 2022 1.180 1.190 1.070 1.120 67,971 -0.06(-5.24%)
Sep 13, 2022 1.150 1.210 1.150 1.182 36,365 -0.04(-3.12%)
Sep 12, 2022 1.230 1.250 1.197 1.220 48,844 -0.02(-1.61%)
Sep 09, 2022 1.220 1.250 1.195 1.240 6,181 +0.03(+2.48%)
Sep 08, 2022 1.190 1.244 1.170 1.210 33,524 +0.02(+1.68%)
Sep 07, 2022 1.189 1.190 1.179 1.190 18,198 -0.00(-0.12%)
Sep 06, 2022 1.196 1.196 1.190 1.191 12,532 -0.01(-0.55%)
Sep 02, 2022 1.190 1.200 1.170 1.198 26,704 +0.01(+0.67%)
Sep 01, 2022 1.200 1.210 1.180 1.190 38,725 -0.02(-1.65%)
Aug 31, 2022 1.230 1.232 1.210 1.210 10,619 +0.00(+0.00%)
Aug 30, 2022 1.240 1.240 1.200 1.210 48,777 -0.02(-1.63%)
Aug 29, 2022 1.210 1.230 1.210 1.230 3,310 +0.01(+0.65%)
Aug 26, 2022 1.235 1.250 1.200 1.222 23,186 -0.02(-1.45%)
Aug 25, 2022 1.250 1.250 1.210 1.240 16,011 +0.00(+0.00%)
Aug 24, 2022 1.270 1.270 1.210 1.240 36,325 -0.02(-1.59%)
Aug 23, 2022 1.320 1.320 1.215 1.260 33,315 -0.01(-0.79%)
Aug 22, 2022 1.340 1.340 1.250 1.270 17,929 -0.03(-2.25%)
Aug 19, 2022 1.310 1.330 1.299 1.299 4,121 -0.01(-0.82%)
Aug 18, 2022 1.310 1.330 1.285 1.310 42,412 +0.01(+0.77%)
Aug 17, 2022 1.250 1.320 1.250 1.300 67,188 +0.01(+0.78%)
Aug 16, 2022 1.320 1.328 1.270 1.290 33,769 -0.03(-2.27%)
Aug 15, 2022 1.260 1.377 1.260 1.320 35,483 +0.04(+3.13%)
Aug 12, 2022 1.320 1.340 1.280 1.280 23,040 -0.04(-3.03%)
Aug 11, 2022 1.330 1.380 1.310 1.320 24,483 +0.02(+1.15%)
Aug 10, 2022 1.290 1.306 1.280 1.305 35,490 +0.03(+2.76%)
Aug 09, 2022 1.330 1.330 1.230 1.270 36,866 -0.08(-5.93%)
Aug 08, 2022 1.370 1.400 1.320 1.350 66,580 -0.05(-3.57%)
Aug 05, 2022 1.440 1.440 1.400 1.400 24,859 -0.04(-2.78%)
Aug 04, 2022 1.380 1.440 1.380 1.440 20,212 +0.05(+3.60%)
Aug 03, 2022 1.430 1.430 1.370 1.390 112,518 +0.03(+2.21%)
Aug 02, 2022 1.400 1.450 1.350 1.360 37,777 -0.05(-3.55%)
Aug 01, 2022 1.320 1.450 1.295 1.410 229,420 +0.14(+11.02%)
Jul 29, 2022 1.250 1.290 1.250 1.270 47,862 +0.02(+1.60%)
Jul 28, 2022 1.270 1.270 1.220 1.250 13,071 +0.00(+0.00%)
Jul 27, 2022 1.240 1.270 1.240 1.250 10,293 +0.00(+0.00%)
Jul 26, 2022 1.300 1.320 1.220 1.250 30,131 -0.02(-1.57%)
Jul 25, 2022 1.270 1.290 1.250 1.270 2,307 +0.00(+0.00%)
Jul 22, 2022 1.260 1.270 1.250 1.270 14,209 -0.02(-1.55%)
Jul 21, 2022 1.340 1.340 1.250 1.290 25,128 -0.03(-2.27%)
Jul 20, 2022 1.310 1.330 1.270 1.320 14,868 +0.04(+3.13%)
Jul 19, 2022 1.240 1.305 1.240 1.280 7,601 +0.03(+2.59%)
Jul 18, 2022 1.290 1.300 1.230 1.248 16,301 -0.00(-0.18%)
Jul 15, 2022 1.260 1.270 1.230 1.250 33,679 -0.05(-3.85%)
Jul 14, 2022 1.260 1.350 1.250 1.300 5,421 +0.03(+2.36%)
Jul 13, 2022 1.260 1.310 1.250 1.270 3,176 +0.03(+2.42%)
Jul 12, 2022 1.300 1.300 1.240 1.240 16,378 -0.08(-6.06%)
Jul 11, 2022 1.360 1.360 1.310 1.320 2,248 +0.00(+0.00%)
Jul 08, 2022 1.330 1.330 1.300 1.320 19,538 +0.02(+1.54%)
Jul 07, 2022 1.260 1.300 1.260 1.300 13,862 +0.03(+2.36%)
Jul 06, 2022 1.280 1.280 1.240 1.270 7,349 -0.03(-2.31%)
Jul 05, 2022 1.300 1.310 1.290 1.300 36,782 +0.04(+3.17%)
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.