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 )

0.7110 -0.0030 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 4.690 5.211 4.690 5.038 11,239 +0.38(+8.21%)
Sep 29, 2016 4.742 5.255 4.647 4.655 36,181 +0.24(+5.51%)
Sep 28, 2016 4.412 4.720 4.378 4.412 3,604 -0.29(-6.19%)
Sep 27, 2016 4.720 4.720 4.606 4.703 9,264 +0.00(+0.04%)
Sep 26, 2016 4.694 4.720 4.694 4.701 8,639 +0.01(+0.14%)
Sep 23, 2016 4.712 4.712 4.668 4.695 2,708 +0.03(+0.74%)
Sep 22, 2016 4.703 4.703 4.660 4.660 593 +0.09(+1.89%)
Sep 21, 2016 4.720 4.720 4.565 4.574 816 +0.02(+0.52%)
Sep 20, 2016 4.531 4.709 4.522 4.550 5,161 -0.15(-3.26%)
Sep 19, 2016 4.703 4.703 4.703 4.703 131 -0.02(-0.37%)
Sep 16, 2016 4.652 4.720 4.367 4.720 7,191 +0.05(+1.11%)
Sep 15, 2016 4.660 4.720 4.341 4.669 1,318 +0.00(+0.00%)
Sep 14, 2016 4.738 4.738 4.643 4.669 4,363 -0.06(-1.28%)
Sep 13, 2016 4.720 4.738 4.600 4.729 16,454 +0.12(+2.62%)
Sep 12, 2016 4.617 4.781 4.591 4.608 42,034 -0.02(-0.37%)
Sep 09, 2016 4.428 4.626 4.367 4.626 6,467 +0.20(+4.47%)
Sep 08, 2016 4.273 4.453 4.273 4.428 3,178 +0.18(+4.26%)
Sep 07, 2016 4.221 4.591 4.221 4.247 2,974 +0.04(+1.02%)
Sep 06, 2016 4.548 4.703 4.204 4.204 8,863 -0.33(-7.22%)
Sep 02, 2016 4.393 4.531 4.531 4.531 5,920 +0.16(+3.75%)
Sep 01, 2016 4.339 4.367 4.339 4.367 1,436 +0.15(+3.47%)
Aug 31, 2016 4.221 4.221 4.221 4.221 609 +0.04(+1.03%)
Aug 30, 2016 4.178 4.178 4.178 4.178 287 -0.04(-1.02%)
Aug 29, 2016 4.221 4.273 4.221 4.221 3,204 +0.00(+0.00%)
Aug 26, 2016 4.229 4.229 4.221 4.221 1,281 -0.01(-0.20%)
Aug 25, 2016 4.229 4.229 4.229 4.229 270 +0.00(+0.00%)
Aug 24, 2016 4.238 4.238 4.215 4.229 3,914 -0.01(-0.20%)
Aug 23, 2016 4.229 4.290 4.143 4.238 5,636 -0.05(-1.20%)
Aug 22, 2016 4.316 4.333 4.290 4.290 8,076 -0.05(-1.19%)
Aug 19, 2016 4.307 4.341 4.307 4.341 968 +0.00(+0.07%)
Aug 18, 2016 4.359 4.359 4.281 4.338 3,186 -0.02(-0.46%)
Aug 17, 2016 4.488 4.496 4.354 4.359 1,880 -0.14(-3.06%)
Aug 16, 2016 4.505 4.527 4.419 4.496 5,406 -0.01(-0.19%)
Aug 15, 2016 4.414 4.505 4.350 4.505 2,904 +0.00(+0.00%)
Aug 12, 2016 4.385 4.505 4.385 4.505 639 -0.01(-0.19%)
Aug 11, 2016 4.522 4.522 4.505 4.514 2,591 -0.01(-0.19%)
Aug 10, 2016 4.393 4.561 4.393 4.522 1,189 +0.09(+1.94%)
Aug 09, 2016 4.677 4.677 4.376 4.436 2,293 -0.20(-4.29%)
Aug 08, 2016 4.467 4.677 4.376 4.635 1,436 +0.04(+0.95%)
Aug 05, 2016 4.772 4.772 4.565 4.591 8,826 -0.20(-4.14%)
Aug 04, 2016 4.686 4.822 4.686 4.789 1,101 +0.22(+4.71%)
Aug 03, 2016 4.995 4.995 4.725 4.574 3,527 -0.14(-2.87%)
Aug 02, 2016 4.832 4.832 4.462 4.709 1,974 -0.12(-2.53%)
Aug 01, 2016 4.979 4.979 4.789 4.831 7,083 +0.26(+5.63%)
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%)
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.