Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Beasley Broadcast Group (NQ: BBGI )

0.6800 -0.0035 (-0.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 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 (%)
Apr 29, 2024 0.7390 0.7390 0.6725 0.6835 72,609 -0.06(-8.03%)
Apr 26, 2024 0.6982 0.7432 0.6959 0.7432 7,677 +0.04(+6.17%)
Apr 25, 2024 0.7000 0.7155 0.6826 0.7000 25,145 +0.00(+0.01%)
Apr 24, 2024 0.7000 0.7500 0.6900 0.6999 88,894 -0.01(-0.85%)
Apr 23, 2024 0.6900 0.7666 0.6806 0.7059 64,802 +0.03(+3.72%)
Apr 22, 2024 0.7026 0.7026 0.6721 0.6806 30,188 -0.03(-4.28%)
Apr 19, 2024 0.7190 0.7300 0.7012 0.7110 18,201 -0.02(-2.87%)
Apr 18, 2024 0.7060 0.7719 0.7012 0.7320 8,335 +0.00(+0.60%)
Apr 17, 2024 0.7500 0.7500 0.7051 0.7276 18,591 -0.02(-2.99%)
Apr 16, 2024 0.7151 0.7997 0.7151 0.7500 4,755 +0.02(+2.31%)
Apr 15, 2024 0.7760 0.8000 0.7150 0.7331 18,812 +0.02(+2.39%)
Apr 12, 2024 0.7126 0.7300 0.7126 0.7160 44,185 -0.00(-0.56%)
Apr 11, 2024 0.7332 0.7400 0.7152 0.7200 28,943 -0.01(-1.37%)
Apr 10, 2024 0.7400 0.7500 0.7200 0.7300 41,668 -0.04(-5.02%)
Apr 09, 2024 0.7798 0.7798 0.7350 0.7686 6,375 +0.03(+3.52%)
Apr 08, 2024 0.7600 0.7787 0.7425 0.7425 21,780 -0.01(-1.00%)
Apr 05, 2024 0.7524 0.7524 0.7127 0.7500 63,297 -0.00(-0.33%)
Apr 04, 2024 0.7810 0.7810 0.7310 0.7525 17,523 +0.02(+3.25%)
Apr 03, 2024 0.8100 0.8199 0.7112 0.7288 68,626 -0.07(-9.17%)
Apr 02, 2024 0.8050 0.8300 0.7700 0.8024 30,524 +0.01(+1.57%)
Apr 01, 2024 0.7900 0.8300 0.7900 0.7900 21,345 +0.01(+1.28%)
Mar 28, 2024 0.8101 0.8175 0.7800 0.7800 36,748 -0.06(-7.09%)
Mar 27, 2024 0.8002 0.8400 0.7900 0.8395 6,547 +0.04(+4.89%)
Mar 26, 2024 0.8499 0.8499 0.8004 0.8004 8,564 +0.00(+0.05%)
Mar 25, 2024 0.8600 0.8590 0.7938 0.8000 5,878 -0.03(-4.12%)
Mar 22, 2024 0.8000 0.8740 0.8000 0.8344 9,182 +0.03(+4.17%)
Mar 21, 2024 0.8800 0.8947 0.8010 0.8010 9,676 -0.09(-9.87%)
Mar 20, 2024 0.8399 0.8887 0.7805 0.8887 5,822 +0.11(+13.94%)
Mar 19, 2024 0.8070 0.8080 0.7800 0.7800 9,800 +0.00(+0.00%)
Mar 18, 2024 0.7910 0.8008 0.7800 0.7800 13,403 -0.03(-3.11%)
Mar 15, 2024 0.8100 0.8175 0.7800 0.8050 43,065 -0.01(-1.50%)
Mar 14, 2024 0.8300 0.8350 0.8173 0.8173 3,761 +0.01(+0.76%)
Mar 13, 2024 0.8301 0.8397 0.8111 0.8111 3,115 +0.00(+0.00%)
Mar 12, 2024 0.8300 0.8400 0.8109 0.8111 7,532 -0.02(-2.66%)
Mar 11, 2024 0.8400 0.8580 0.8278 0.8333 9,542 +0.02(+2.18%)
Mar 08, 2024 0.8500 0.8579 0.8102 0.8155 28,947 -0.01(-1.27%)
Mar 07, 2024 0.8469 0.8469 0.8190 0.8260 25,817 -0.02(-2.13%)
Mar 06, 2024 0.8599 0.8599 0.8370 0.8440 2,233 -0.02(-2.76%)
Mar 05, 2024 0.8400 0.8750 0.8400 0.8680 4,118 +0.02(+2.79%)
Mar 04, 2024 0.8615 0.9036 0.8400 0.8444 15,101 -0.02(-1.98%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.