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 )

0.7283 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
May 13, 2024 0.6900 0.7539 0.6802 0.7283 47,532 +0.04(+5.70%)
May 10, 2024 0.6900 0.7187 0.6830 0.6890 15,869 -0.00(-0.14%)
May 09, 2024 0.7100 0.7369 0.6900 0.6900 45,025 -0.02(-3.36%)
May 08, 2024 0.7088 0.7610 0.6916 0.7140 64,355 -0.01(-1.88%)
May 07, 2024 0.7504 0.7590 0.7277 0.7277 14,190 +0.01(+1.07%)
May 06, 2024 0.7500 0.7600 0.7200 0.7200 3,615 -0.01(-1.37%)
May 03, 2024 0.7236 0.7500 0.7236 0.7300 14,171 -0.00(-0.12%)
May 02, 2024 0.7450 0.7450 0.7309 0.7309 972 +0.01(+1.51%)
May 01, 2024 0.7100 0.7300 0.6767 0.7200 9,702 +0.04(+5.88%)
Apr 30, 2024 0.6845 0.6845 0.6800 0.6800 2,893 -0.00(-0.51%)
Apr 29, 2024 0.7390 0.7390 0.6725 0.6835 72,609 -0.06(-8.03%)
Apr 26, 2024 0.6982 0.7432 0.6959 0.7432 7,677 +0.04(+6.17%)
Apr 25, 2024 0.7000 0.7155 0.6826 0.7000 25,145 +0.00(+0.01%)
Apr 24, 2024 0.7000 0.7500 0.6900 0.6999 88,894 -0.01(-0.85%)
Apr 23, 2024 0.6900 0.7666 0.6806 0.7059 64,802 +0.03(+3.72%)
Apr 22, 2024 0.7026 0.7026 0.6721 0.6806 30,188 -0.03(-4.28%)
Apr 19, 2024 0.7190 0.7300 0.7012 0.7110 18,201 -0.02(-2.87%)
Apr 18, 2024 0.7060 0.7719 0.7012 0.7320 8,335 +0.00(+0.60%)
Apr 17, 2024 0.7500 0.7500 0.7051 0.7276 18,591 -0.02(-2.99%)
Apr 16, 2024 0.7151 0.7997 0.7151 0.7500 4,755 +0.02(+2.31%)
Apr 15, 2024 0.7760 0.8000 0.7150 0.7331 18,812 +0.02(+2.39%)
Apr 12, 2024 0.7126 0.7300 0.7126 0.7160 44,185 -0.00(-0.56%)
Apr 11, 2024 0.7332 0.7400 0.7152 0.7200 28,943 -0.01(-1.37%)
Apr 10, 2024 0.7400 0.7500 0.7200 0.7300 41,668 -0.04(-5.02%)
Apr 09, 2024 0.7798 0.7798 0.7350 0.7686 6,375 +0.03(+3.52%)
Apr 08, 2024 0.7600 0.7787 0.7425 0.7425 21,780 -0.01(-1.00%)
Apr 05, 2024 0.7524 0.7524 0.7127 0.7500 63,297 -0.00(-0.33%)
Apr 04, 2024 0.7810 0.7810 0.7310 0.7525 17,523 +0.02(+3.25%)
Apr 03, 2024 0.8100 0.8199 0.7112 0.7288 68,626 -0.07(-9.17%)
Apr 02, 2024 0.8050 0.8300 0.7700 0.8024 30,524 +0.01(+1.57%)
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.