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 )

0.4992 -0.0212 (-4.07%)
Streaming Delayed Price Updated: 3:48 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 (%)
Aug 31, 2007 5.565 5.572 5.505 5.550 2,444 +0.06(+1.10%)
Aug 30, 2007 5.460 5.490 5.460 5.490 531 +0.02(+0.41%)
Aug 29, 2007 5.445 5.467 5.422 5.467 2,845 +0.08(+1.54%)
Aug 28, 2007 5.399 5.432 5.362 5.384 6,275 -0.02(-0.42%)
Aug 27, 2007 5.460 5.572 5.407 5.407 4,093 -0.02(-0.35%)
Aug 24, 2007 5.302 5.426 5.302 5.426 4,853 +0.16(+3.07%)
Aug 23, 2007 5.264 5.302 5.264 5.264 1,220 -0.01(-0.14%)
Aug 22, 2007 5.309 5.309 5.272 5.272 579 -0.05(-0.85%)
Aug 21, 2007 5.317 5.324 5.264 5.317 3,357 -0.02(-0.42%)
Aug 20, 2007 5.332 5.392 5.332 5.339 2,712 -0.02(-0.28%)
Aug 17, 2007 5.445 5.845 5.272 5.354 5,900 -0.02(-0.28%)
Aug 16, 2007 5.392 5.429 5.369 5.369 2,792 -0.08(-1.52%)
Aug 15, 2007 5.475 5.730 5.309 5.452 9,214 +0.16(+2.98%)
Aug 14, 2007 5.332 5.362 5.272 5.294 5,320 -0.01(-0.14%)
Aug 13, 2007 6.016 6.016 5.114 5.302 38,546 -0.74(-12.20%)
Aug 10, 2007 5.963 6.039 5.963 6.039 14,809 +0.05(+0.88%)
Aug 09, 2007 5.678 6.016 5.678 5.986 6,190 +0.25(+4.33%)
Aug 08, 2007 5.843 5.858 5.648 5.738 7,160 -0.19(-3.17%)
Aug 07, 2007 6.343 6.392 5.926 5.926 16,095 -0.44(-6.97%)
Aug 06, 2007 6.422 6.422 6.151 6.369 4,920 -0.01(-0.12%)
Aug 03, 2007 6.377 6.618 6.377 6.377 4,377 -0.13(-1.97%)
Aug 02, 2007 6.437 6.527 6.400 6.505 4,648 +0.05(+0.70%)
Aug 01, 2007 6.512 6.512 6.309 6.460 1,196 -0.03(-0.46%)
Jul 31, 2007 6.422 6.490 6.422 6.490 3,856 +0.02(+0.35%)
Jul 30, 2007 6.542 6.542 6.445 6.467 3,843 -0.05(-0.81%)
Jul 27, 2007 6.497 6.520 6.467 6.520 2,408 +0.05(+0.70%)
Jul 26, 2007 6.535 6.535 6.475 6.475 824 -0.08(-1.26%)
Jul 25, 2007 6.557 6.557 6.497 6.557 3,720 -0.04(-0.57%)
Jul 24, 2007 6.550 6.595 6.505 6.595 1,726 +0.07(+1.04%)
Jul 23, 2007 6.452 6.527 6.445 6.527 4,599 +0.12(+1.88%)
Jul 20, 2007 6.324 6.407 6.317 6.407 9,901 +0.10(+1.55%)
Jul 19, 2007 6.257 6.309 6.257 6.309 1,196 +0.08(+1.21%)
Jul 18, 2007 6.144 6.324 6.144 6.234 4,400 +0.06(+1.04%)
Jul 17, 2007 6.257 6.257 6.136 6.170 7,853 -0.12(-1.85%)
Jul 16, 2007 6.362 6.400 6.287 6.287 6,382 -0.12(-1.88%)
Jul 13, 2007 6.475 6.475 6.332 6.407 8,708 -0.11(-1.62%)
Jul 12, 2007 6.580 6.580 6.452 6.512 6,272 -0.07(-1.03%)
Jul 11, 2007 6.588 6.588 6.580 6.580 3,590 -0.14(-2.13%)
Jul 10, 2007 6.730 6.745 6.685 6.723 15,691 -0.02(-0.22%)
Jul 09, 2007 6.745 6.745 6.738 6.738 1,728 -0.03(-0.44%)
Jul 06, 2007 6.791 6.806 6.761 6.768 28,856 +0.00(+0.00%)
Jul 05, 2007 6.768 6.768 6.761 6.768 9,308 +0.00(+0.00%)
Jul 03, 2007 6.768 6.768 6.768 6.768 0 +0.00(+0.00%)
Jul 02, 2007 6.730 6.768 6.685 6.768 41,199 +0.08(+1.12%)
Jun 29, 2007 6.520 6.768 6.520 6.693 47,042 +0.17(+2.65%)
Jun 28, 2007 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Jun 27, 2007 6.422 6.520 6.294 6.520 3,191 +0.12(+1.88%)
Jun 26, 2007 6.362 6.445 6.362 6.400 5,950 +0.06(+0.95%)
Jun 25, 2007 6.317 6.385 6.317 6.339 9,450 +0.06(+0.96%)
Jun 22, 2007 6.332 6.332 6.279 6.279 9,474 -0.08(-1.31%)
Jun 21, 2007 6.363 6.363 6.354 6.363 930 +0.02(+0.25%)
Jun 20, 2007 6.219 6.347 6.219 6.347 3,324 +0.18(+2.86%)
Jun 19, 2007 5.843 6.219 5.693 6.170 18,217 +0.34(+5.87%)
Jun 18, 2007 5.633 5.836 5.633 5.828 79,919 +0.20(+3.47%)
Jun 15, 2007 5.918 5.918 5.602 5.633 40,558 -0.29(-4.83%)
Jun 14, 2007 6.324 6.362 5.775 5.918 21,542 -0.45(-7.08%)
Jun 13, 2007 6.565 6.565 6.009 6.369 21,808 -0.13(-1.97%)
Jun 12, 2007 6.467 6.527 6.437 6.497 4,787 -0.02(-0.35%)
Jun 11, 2007 6.565 6.565 6.505 6.520 4,598 -0.08(-1.14%)
Jun 08, 2007 6.565 6.595 6.565 6.595 3,590 +0.03(+0.46%)
Jun 07, 2007 6.625 6.641 6.505 6.565 11,045 -0.11(-1.58%)
Jun 06, 2007 6.663 6.670 6.625 6.670 5,582 +0.01(+0.11%)
Jun 05, 2007 6.610 6.663 6.580 6.663 6,914 +0.10(+1.49%)
Jun 04, 2007 6.557 6.595 6.497 6.565 5,484 +0.03(+0.46%)
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.