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, Inc. - Class A Common Stock (NQ: BBGI )

8.476 +0.406 (+5.04%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 26, 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 (%)
Dec 24, 2024 9.000 9.000 7.600 8.070 60,309 -1.03(-11.32%)
Dec 23, 2024 9.240 9.410 8.591 9.100 9,547 -0.10(-1.09%)
Dec 20, 2024 8.875 9.200 8.875 9.200 8,875 +0.22(+2.45%)
Dec 19, 2024 8.950 8.980 8.851 8.980 1,540 +0.03(+0.34%)
Dec 18, 2024 8.775 9.216 8.710 8.950 3,063 +0.34(+3.95%)
Dec 17, 2024 9.000 9.000 8.610 8.610 983 +0.01(+0.12%)
Dec 16, 2024 8.559 8.760 8.559 8.600 1,992 -0.66(-7.13%)
Dec 13, 2024 9.230 9.260 9.230 9.260 915 +0.02(+0.22%)
Dec 12, 2024 8.450 9.240 8.361 9.240 4,905 -0.01(-0.11%)
Dec 10, 2024 9.250 455 +0.75(+8.82%)
Dec 09, 2024 8.780 8.780 8.290 8.500 3,719 -0.12(-1.35%)
Dec 06, 2024 8.616 8.616 8.616 8.616 815 +0.62(+7.71%)
Dec 05, 2024 8.460 8.615 8.000 8.000 5,364 -0.67(-7.73%)
Dec 04, 2024 9.408 9.655 8.380 8.670 12,780 -0.55(-5.97%)
Dec 03, 2024 8.599 10.42 8.599 9.220 16,474 +0.92(+11.08%)
Dec 02, 2024 9.150 9.150 8.300 8.300 693 -0.66(-7.41%)
Nov 29, 2024 9.028 9.110 8.965 8.965 4,217 -0.12(-1.32%)
Nov 27, 2024 9.033 9.320 8.860 9.085 966 +0.21(+2.39%)
Nov 26, 2024 9.260 9.310 8.630 8.873 8,842 -0.38(-4.10%)
Nov 25, 2024 8.150 9.252 8.150 9.252 5,433 +1.15(+14.22%)
Nov 22, 2024 8.010 8.400 7.950 8.100 14,638 +0.01(+0.17%)
Nov 21, 2024 8.050 8.380 7.820 8.087 10,552 +0.08(+0.96%)
Nov 20, 2024 8.010 8.760 7.790 8.010 5,796 +0.01(+0.12%)
Nov 19, 2024 7.910 8.050 7.770 8.000 8,170 -0.40(-4.76%)
Nov 15, 2024 8.400 297 +0.02(+0.24%)
Nov 14, 2024 8.463 8.653 8.380 8.380 1,558 +0.16(+1.95%)
Nov 13, 2024 8.800 8.800 8.110 8.220 2,424 -0.40(-4.61%)
Nov 12, 2024 8.010 8.617 8.010 8.617 2,083 +0.21(+2.52%)
Nov 11, 2024 7.660 8.430 7.660 8.405 4,816 -0.29(-3.39%)
Nov 08, 2024 8.701 8.976 8.550 8.700 8,048 -0.32(-3.55%)
Nov 07, 2024 10.26 10.26 9.000 9.020 6,864 -1.09(-10.78%)
Nov 06, 2024 10.75 10.75 9.850 10.11 3,287 -0.64(-5.92%)
Nov 05, 2024 11.48 11.48 10.67 10.75 3,039 -1.09(-9.22%)
Nov 04, 2024 12.35 12.54 11.40 11.84 3,788 -0.70(-5.60%)
Nov 01, 2024 12.51 12.96 12.23 12.54 4,518 -0.04(-0.32%)
Oct 31, 2024 12.48 13.01 12.01 12.58 11,840 -0.62(-4.70%)
Oct 30, 2024 13.20 13.20 13.20 13.20 1,604 -0.18(-1.35%)
Oct 29, 2024 13.38 13.38 13.38 13.38 447 -0.12(-0.88%)
Oct 28, 2024 13.00 13.64 12.95 13.50 2,549 +0.19(+1.40%)
Oct 25, 2024 12.86 14.49 12.00 13.31 20,577 -0.33(-2.40%)
Oct 24, 2024 12.85 14.95 12.85 13.64 34,278 +0.49(+3.72%)
Oct 23, 2024 13.15 13.15 13.15 13.15 303 +0.24(+1.87%)
Oct 22, 2024 13.04 13.45 12.85 12.91 17,452 -0.53(-3.94%)
Oct 21, 2024 13.00 13.44 13.00 13.44 550 +0.54(+4.19%)
Oct 18, 2024 12.85 13.07 12.70 12.90 4,903 +0.30(+2.38%)
Oct 17, 2024 12.35 12.60 12.35 12.60 3,073 +0.10(+0.80%)
Oct 16, 2024 12.51 12.51 11.77 12.50 1,765 +0.50(+4.17%)
Oct 15, 2024 12.55 12.75 11.71 12.00 10,891 -0.50(-4.00%)
Oct 14, 2024 12.90 12.90 12.40 12.50 9,168 -0.22(-1.73%)
Oct 11, 2024 12.80 12.95 12.70 12.72 8,444 -0.08(-0.59%)
Oct 10, 2024 12.80 12.80 12.54 12.80 1,570 +0.31(+2.52%)
Oct 09, 2024 12.58 12.58 12.48 12.48 1,796 +0.09(+0.73%)
Oct 08, 2024 12.19 13.02 12.17 12.39 17,542 +0.08(+0.65%)
Oct 07, 2024 12.29 12.90 12.24 12.31 14,078 -0.58(-4.50%)
Oct 04, 2024 13.15 13.15 12.27 12.89 23,853 -0.46(-3.45%)
Oct 03, 2024 12.59 13.70 12.43 13.35 22,059 +0.13(+0.98%)
Oct 02, 2024 11.25 14.44 11.24 13.22 24,432 +2.09(+18.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.