Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group (NQ: BBGI )

0.6575 +0.0175 (+2.73%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jul 22, 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 19, 2024 0.6305 0.6503 0.6300 0.6400 8,203 +0.00(+0.47%)
Jul 18, 2024 0.6640 0.6769 0.6370 0.6370 4,547 -0.06(-8.56%)
Jul 17, 2024 0.6391 0.6971 0.6370 0.6966 3,981 +0.03(+3.97%)
Jul 16, 2024 0.6300 0.6700 0.6250 0.6700 19,248 +0.04(+6.35%)
Jul 15, 2024 0.6700 0.6700 0.5843 0.6300 12,821 -0.03(-5.08%)
Jul 12, 2024 0.5800 0.6666 0.5799 0.6637 79,439 +0.05(+8.36%)
Jul 11, 2024 0.5999 0.6413 0.5851 0.6125 79,820 +0.03(+4.67%)
Jul 10, 2024 0.6011 0.6099 0.5852 0.5852 15,702 -0.02(-3.91%)
Jul 09, 2024 0.6200 0.6290 0.6090 0.6090 5,767 -0.02(-3.21%)
Jul 08, 2024 0.6300 0.6500 0.6200 0.6292 24,072 +0.02(+2.61%)
Jul 05, 2024 0.6560 0.6560 0.6011 0.6132 14,793 -0.03(-4.28%)
Jul 03, 2024 0.6151 0.6680 0.6060 0.6406 10,026 +0.03(+5.02%)
Jul 02, 2024 0.6600 0.6700 0.6074 0.6100 27,899 -0.02(-3.17%)
Jul 01, 2024 0.6440 0.6500 0.6249 0.6300 5,340 -0.03(-4.18%)
Jun 28, 2024 0.6999 0.6999 0.6360 0.6575 2,833 -0.00(-0.24%)
Jun 27, 2024 0.6603 0.6999 0.6215 0.6591 44,061 -0.01(-1.63%)
Jun 26, 2024 0.6312 0.6798 0.6312 0.6700 31,776 +0.02(+2.38%)
Jun 25, 2024 0.6506 0.6545 0.6312 0.6544 1,814 +0.00(+0.58%)
Jun 24, 2024 0.6330 0.6800 0.6330 0.6506 2,364 +0.02(+3.09%)
Jun 21, 2024 0.6667 0.7100 0.6311 0.6311 28,229 -0.02(-3.13%)
Jun 20, 2024 0.6825 0.6900 0.6515 0.6515 6,925 -0.00(-0.53%)
Jun 18, 2024 0.6800 0.7162 0.6530 0.6550 2,552 -0.03(-3.68%)
Jun 17, 2024 0.6715 0.7179 0.6602 0.6800 4,188 +0.01(+1.09%)
Jun 14, 2024 0.7177 0.7178 0.6727 0.6727 8,746 -0.03(-3.90%)
Jun 13, 2024 0.7180 0.7180 0.6808 0.7000 9,084 +0.03(+4.48%)
Jun 12, 2024 0.6654 0.7184 0.6516 0.6700 20,810 +0.00(+0.30%)
Jun 11, 2024 0.6700 0.6700 0.6558 0.6680 26,178 +0.00(+0.13%)
Jun 10, 2024 0.6700 0.6700 0.6671 0.6671 3,991 +0.02(+2.38%)
Jun 07, 2024 0.6600 0.6600 0.6515 0.6516 13,196 -0.00(-0.69%)
Jun 06, 2024 0.6400 0.6700 0.6400 0.6561 3,539 +0.00(+0.31%)
Jun 05, 2024 0.6666 0.6700 0.6351 0.6541 19,765 -0.00(-0.11%)
Jun 04, 2024 0.6593 0.6629 0.6548 0.6548 4,010 -0.01(-1.68%)
Jun 03, 2024 0.6500 0.6660 0.6494 0.6660 2,651 +0.02(+2.46%)
May 31, 2024 0.6700 0.6700 0.6500 0.6500 13,385 -0.01(-1.66%)
May 30, 2024 0.6600 0.6700 0.6580 0.6610 8,137 +0.00(+0.53%)
May 29, 2024 0.6600 0.6700 0.6401 0.6575 15,488 -0.00(-0.38%)
May 28, 2024 0.6543 0.6700 0.6310 0.6600 30,239 +0.01(+0.76%)
May 24, 2024 0.6700 0.6700 0.6505 0.6550 10,374 -0.00(-0.52%)
May 23, 2024 0.6990 0.6999 0.6490 0.6584 16,829 -0.04(-5.81%)
May 22, 2024 0.6850 0.7000 0.6526 0.6990 30,498 -0.00(-0.14%)
May 21, 2024 0.7400 0.7390 0.6925 0.7000 6,070 -0.02(-2.97%)
May 20, 2024 0.7390 0.7390 0.7110 0.7214 9,628 +0.01(+1.46%)
May 17, 2024 0.7100 0.7400 0.7100 0.7110 24,826 -0.00(-0.42%)
May 16, 2024 0.7150 0.7150 0.7100 0.7140 1,991 -0.00(-0.07%)
May 15, 2024 0.7400 0.7400 0.7144 0.7145 2,636 -0.03(-3.41%)
May 14, 2024 0.7283 0.7397 0.7262 0.7397 7,337 +0.01(+1.57%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.