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 )

0.6900 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 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 (%)
May 31, 2012 4.577 4.623 4.493 4.608 12,325 +0.24(+5.44%)
May 30, 2012 4.332 4.554 4.301 4.370 2,492 -0.02(-0.35%)
May 29, 2012 4.485 4.485 4.309 4.385 913 -0.03(-0.69%)
May 25, 2012 4.385 4.523 4.255 4.416 1,279 +0.00(+0.00%)
May 24, 2012 4.286 4.416 4.286 4.416 1,302 +0.08(+1.77%)
May 23, 2012 4.339 4.408 4.263 4.339 2,689 -0.12(-2.75%)
May 22, 2012 4.439 4.500 4.263 4.462 1,990 +0.02(+0.52%)
May 21, 2012 4.278 4.562 4.209 4.439 2,432 +0.11(+2.66%)
May 18, 2012 4.194 4.447 4.186 4.324 9,912 -0.02(-0.53%)
May 17, 2012 4.202 4.385 4.202 4.347 7,531 -0.04(-0.87%)
May 16, 2012 4.224 4.600 4.224 4.385 10,605 +0.04(+0.88%)
May 15, 2012 4.385 4.577 4.201 4.347 10,463 -0.08(-1.73%)
May 14, 2012 4.554 4.600 4.178 4.424 19,551 -0.18(-3.83%)
May 11, 2012 4.592 4.600 4.324 4.600 8,431 +0.02(+0.50%)
May 10, 2012 4.600 4.619 4.270 4.577 20,974 +0.01(+0.17%)
May 09, 2012 4.562 4.640 4.562 4.569 35,683 -0.02(-0.50%)
May 08, 2012 4.600 4.600 4.416 4.592 13,869 -0.01(-0.17%)
May 07, 2012 4.270 4.692 4.270 4.600 32,728 +0.33(+7.72%)
May 04, 2012 4.454 4.500 4.270 4.270 5,608 -0.28(-6.23%)
May 03, 2012 4.209 4.577 4.132 4.554 13,238 +0.41(+10.00%)
May 02, 2012 3.918 4.278 3.918 4.140 2,478 +0.11(+2.86%)
May 01, 2012 3.918 4.240 3.918 4.025 1,173 +0.12(+2.94%)
Apr 30, 2012 3.741 3.910 3.741 3.910 9,046 +0.33(+9.21%)
Apr 27, 2012 3.603 3.603 3.580 3.580 3,082 +0.15(+4.47%)
Apr 26, 2012 3.488 3.511 3.312 3.427 15,200 -0.10(-2.83%)
Apr 25, 2012 3.573 3.718 3.527 3.527 7,394 +0.01(+0.22%)
Apr 24, 2012 3.488 3.519 3.488 3.519 652 +0.03(+0.88%)
Apr 23, 2012 3.488 3.536 3.450 3.488 10,776 +0.04(+1.11%)
Apr 19, 2012 3.450 3.450 3.450 3.450 2,608 -0.00(-0.00%)
Apr 18, 2012 3.488 3.488 3.427 3.450 13,335 -0.13(-3.53%)
Apr 17, 2012 3.373 3.642 3.373 3.577 26,967 +0.20(+6.02%)
Apr 16, 2012 3.327 3.373 3.327 3.373 1,434 +0.28(+8.91%)
Apr 13, 2012 3.189 3.189 3.059 3.097 717 -0.08(-2.42%)
Apr 12, 2012 3.251 3.261 3.174 3.174 2,437 -0.05(-1.43%)
Apr 10, 2012 3.220 3.220 3.220 3.220 652 -0.04(-1.18%)
Apr 09, 2012 3.266 3.276 3.258 3.258 4,729 -0.11(-3.19%)
Apr 05, 2012 3.220 3.435 3.205 3.366 5,326 +0.08(+2.57%)
Apr 04, 2012 3.312 3.373 3.220 3.281 9,145 -0.15(-4.46%)
Apr 03, 2012 3.419 3.442 3.350 3.435 12,403 +0.00(+0.00%)
Apr 02, 2012 3.297 3.442 3.297 3.435 2,540 +0.14(+4.13%)
Mar 30, 2012 3.090 3.299 2.975 3.299 17,287 +0.12(+3.67%)
Mar 29, 2012 3.051 3.182 3.021 3.182 2,454 +0.20(+6.68%)
Mar 28, 2012 3.235 3.235 2.982 2.982 7,956 -0.32(-9.75%)
Mar 26, 2012 3.304 3.304 3.304 3.304 782 -0.06(-1.82%)
Mar 23, 2012 3.036 3.435 3.036 3.366 6,239 +0.35(+11.70%)
Mar 22, 2012 3.151 3.159 3.013 3.013 6,260 -0.16(-5.07%)
Mar 21, 2012 3.289 3.289 3.174 3.174 906 +0.09(+2.99%)
Mar 20, 2012 3.220 3.427 3.082 3.082 4,695 -0.14(-4.29%)
Mar 19, 2012 3.051 3.465 3.051 3.220 22,084 +0.15(+5.00%)
Mar 16, 2012 2.952 3.067 2.952 3.067 2,217 +0.09(+3.09%)
Mar 15, 2012 2.890 2.975 2.775 2.975 3,521 +0.12(+4.02%)
Mar 14, 2012 2.768 2.975 2.760 2.860 24,421 +0.08(+2.75%)
Mar 13, 2012 2.714 2.821 2.714 2.783 3,912 +0.09(+3.42%)
Mar 12, 2012 2.691 2.691 2.691 2.691 782 -0.19(-6.65%)
Mar 09, 2012 2.821 2.944 2.821 2.883 1,173 +0.04(+1.35%)
Mar 06, 2012 2.798 2.844 2.844 2.844 2,086 +0.05(+1.64%)
Mar 05, 2012 2.883 2.967 2.798 2.798 1,812 -0.11(-3.95%)
Mar 02, 2012 2.967 2.967 2.913 2.913 926 -0.05(-1.81%)
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.