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 )

0.4860 -0.0344 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2006 5.377 5.565 5.332 5.467 32,123 +0.13(+2.39%)
May 30, 2006 5.362 5.550 5.339 5.339 35,062 -0.10(-1.80%)
May 26, 2006 5.535 5.685 5.414 5.437 43,975 +0.04(+0.70%)
May 25, 2006 5.429 5.429 5.339 5.399 13,420 -0.02(-0.28%)
May 24, 2006 5.211 5.414 5.211 5.414 21,888 +0.11(+2.13%)
May 23, 2006 5.414 5.482 5.302 5.302 31,727 -0.13(-2.35%)
May 22, 2006 5.377 5.497 5.377 5.429 26,139 +0.08(+1.55%)
May 19, 2006 5.264 5.392 5.264 5.347 12,582 +0.08(+1.43%)
May 18, 2006 5.520 5.520 5.234 5.272 183,828 -0.19(-3.44%)
May 17, 2006 5.392 5.520 5.347 5.460 127,745 -0.02(-0.27%)
May 16, 2006 5.467 5.550 5.384 5.475 23,228 +0.05(+0.83%)
May 15, 2006 5.760 5.941 5.392 5.429 73,971 -0.33(-5.74%)
May 12, 2006 5.873 6.001 5.595 5.760 48,808 -0.11(-1.80%)
May 11, 2006 6.129 6.136 5.836 5.866 41,872 -0.27(-4.41%)
May 10, 2006 6.279 6.324 6.076 6.136 29,148 -0.14(-2.16%)
May 09, 2006 6.166 6.347 6.106 6.272 46,231 +0.10(+1.58%)
May 08, 2006 6.227 6.437 6.174 6.174 37,725 -0.11(-1.68%)
May 05, 2006 6.136 6.377 6.136 6.279 41,777 +0.22(+3.60%)
May 04, 2006 6.715 6.715 6.061 6.061 13,503 -0.21(-3.36%)
May 03, 2006 6.430 6.430 6.212 6.272 19,549 -0.23(-3.58%)
May 02, 2006 6.678 6.678 6.445 6.505 14,382 -0.20(-2.92%)
May 01, 2006 7.122 7.122 6.700 6.700 12,219 -0.38(-5.31%)
Apr 28, 2006 7.294 7.407 6.956 7.076 16,622 -0.28(-3.78%)
Apr 27, 2006 7.475 7.633 7.332 7.355 28,062 -0.11(-1.41%)
Apr 26, 2006 7.670 7.670 7.279 7.460 26,446 -0.23(-3.03%)
Apr 25, 2006 7.497 7.693 7.317 7.693 11,852 +0.28(+3.75%)
Apr 24, 2006 7.686 7.821 7.415 7.415 16,725 -0.32(-4.09%)
Apr 21, 2006 8.603 8.603 7.595 7.731 14,926 -0.69(-8.21%)
Apr 20, 2006 8.798 8.934 8.422 8.422 8,350 -0.44(-4.92%)
Apr 19, 2006 8.986 9.099 8.734 8.859 12,522 -0.13(-1.42%)
Apr 18, 2006 7.505 9.054 7.580 8.986 16,642 +1.48(+19.74%)
Apr 17, 2006 8.084 8.084 7.505 7.505 10,930 -0.49(-6.11%)
Apr 13, 2006 7.678 7.994 7.580 7.994 12,200 +0.32(+4.11%)
Apr 12, 2006 7.746 7.889 7.490 7.678 6,745 -0.07(-0.87%)
Apr 11, 2006 7.482 7.821 7.482 7.746 13,979 +0.28(+3.73%)
Apr 10, 2006 7.595 7.693 7.467 7.467 12,095 -0.13(-1.68%)
Apr 07, 2006 8.392 8.392 7.482 7.595 24,876 -0.71(-8.60%)
Apr 06, 2006 8.701 8.701 8.310 8.310 7,823 -0.38(-4.33%)
Apr 05, 2006 8.904 8.904 8.686 8.686 4,776 -0.23(-2.53%)
Apr 04, 2006 8.791 9.039 8.693 8.911 4,620 +0.02(+0.25%)
Apr 03, 2006 8.994 9.122 8.806 8.889 2,659 -0.23(-2.56%)
Mar 31, 2006 9.047 9.197 8.934 9.122 8,723 +0.00(+0.00%)
Mar 30, 2006 8.821 9.144 8.821 9.122 5,224 +0.23(+2.62%)
Mar 29, 2006 8.430 9.024 8.415 8.889 23,039 +0.47(+5.54%)
Mar 28, 2006 8.242 8.475 8.242 8.422 7,726 +0.22(+2.66%)
Mar 27, 2006 7.941 8.204 7.904 8.204 5,718 +0.41(+5.21%)
Mar 24, 2006 7.768 7.798 7.648 7.798 3,259 +0.08(+1.07%)
Mar 23, 2006 7.753 7.753 7.603 7.716 5,053 +0.02(+0.20%)
Mar 22, 2006 7.813 7.813 7.701 7.701 6,382 -0.20(-2.57%)
Mar 21, 2006 7.911 8.001 7.828 7.904 10,872 -0.08(-1.04%)
Mar 20, 2006 7.866 8.024 7.686 7.986 9,970 +0.06(+0.76%)
Mar 17, 2006 8.009 8.031 7.753 7.926 78,668 +0.01(+0.09%)
Mar 16, 2006 7.904 7.934 7.836 7.919 13,102 +0.10(+1.25%)
Mar 15, 2006 8.370 8.422 7.821 7.821 35,511 -0.47(-5.71%)
Mar 14, 2006 8.317 8.407 8.069 8.295 11,289 +0.02(+0.27%)
Mar 13, 2006 8.152 8.310 8.122 8.272 10,212 +0.21(+2.61%)
Mar 10, 2006 7.979 8.062 7.934 8.062 6,557 +0.04(+0.47%)
Mar 09, 2006 8.024 8.385 8.009 8.024 26,563 +0.11(+1.33%)
Mar 08, 2006 8.046 8.438 7.919 7.919 8,793 -0.20(-2.41%)
Mar 07, 2006 8.249 8.280 8.084 8.114 18,062 -0.10(-1.19%)
Mar 06, 2006 9.347 9.347 8.144 8.212 17,307 -1.18(-12.57%)
Mar 03, 2006 9.550 9.581 9.332 9.393 12,594 -0.20(-2.04%)
Mar 02, 2006 10.08 10.08 9.558 9.588 17,876 -0.52(-5.13%)
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.