Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Beasley Broadcast Group (NQ: BBGI )

0.6610 +0.0035 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.