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 UNCHANGED
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 30, 2021 2.740 2.840 2.710 2.810 67,000 -0.07(-2.43%)
Apr 29, 2021 2.890 2.900 2.750 2.880 88,431 +0.08(+2.86%)
Apr 28, 2021 2.850 2.880 2.800 2.800 30,343 -0.04(-1.41%)
Apr 27, 2021 2.860 2.870 2.770 2.840 41,758 -0.02(-0.70%)
Apr 26, 2021 2.740 2.880 2.730 2.860 50,019 +0.08(+2.88%)
Apr 23, 2021 2.710 2.820 2.680 2.780 37,800 +0.05(+1.83%)
Apr 22, 2021 2.750 2.785 2.670 2.730 70,744 -0.01(-0.36%)
Apr 21, 2021 2.720 2.765 2.650 2.740 52,151 +0.03(+1.11%)
Apr 20, 2021 2.800 2.800 2.680 2.710 38,240 -0.07(-2.52%)
Apr 19, 2021 2.760 2.819 2.650 2.780 62,425 -0.02(-0.71%)
Apr 16, 2021 2.800 2.810 2.650 2.800 93,800 +0.02(+0.72%)
Apr 15, 2021 2.860 2.860 2.710 2.780 104,461 -0.04(-1.42%)
Apr 14, 2021 2.810 2.890 2.760 2.820 67,956 +0.05(+1.81%)
Apr 13, 2021 2.880 2.889 2.770 2.770 72,243 -0.13(-4.48%)
Apr 12, 2021 3.000 3.040 2.850 2.900 226,388 -0.07(-2.36%)
Apr 09, 2021 2.970 2.980 2.850 2.970 176,600 +0.03(+1.02%)
Apr 08, 2021 2.870 2.940 2.800 2.940 126,217 +0.05(+1.73%)
Apr 07, 2021 2.830 2.920 2.760 2.890 79,414 +0.04(+1.40%)
Apr 06, 2021 2.920 2.980 2.800 2.850 49,435 -0.11(-3.72%)
Apr 05, 2021 2.970 2.980 2.860 2.960 199,616 +0.07(+2.42%)
Apr 01, 2021 2.840 2.900 2.800 2.890 59,400 +0.06(+2.12%)
Mar 31, 2021 3.030 3.030 2.800 2.830 98,352 -0.16(-5.35%)
Mar 30, 2021 2.920 3.000 2.840 2.990 63,958 +0.07(+2.40%)
Mar 29, 2021 2.850 2.940 2.720 2.920 112,298 +0.03(+1.04%)
Mar 26, 2021 2.800 2.940 2.640 2.890 288,600 +0.04(+1.40%)
Mar 25, 2021 3.120 3.200 2.780 2.850 316,476 -0.26(-8.36%)
Mar 24, 2021 3.080 3.420 2.980 3.110 716,311 -0.03(-0.96%)
Mar 23, 2021 2.940 3.310 2.780 3.140 1,144,903 +0.25(+8.65%)
Mar 22, 2021 2.750 2.900 2.690 2.890 509,661 +0.14(+5.09%)
Mar 19, 2021 2.700 2.750 2.620 2.750 53,300 +0.06(+2.23%)
Mar 18, 2021 2.750 2.770 2.650 2.690 53,022 -0.09(-3.24%)
Mar 17, 2021 2.770 2.830 2.600 2.780 63,655 +0.02(+0.72%)
Mar 16, 2021 2.800 2.800 2.720 2.760 36,049 -0.03(-1.08%)
Mar 15, 2021 2.800 2.850 2.680 2.790 124,804 -0.06(-2.11%)
Mar 12, 2021 2.650 2.850 2.630 2.850 330,500 +0.24(+9.20%)
Mar 11, 2021 2.580 2.640 2.500 2.610 759,930 +0.04(+1.56%)
Mar 10, 2021 2.540 2.580 2.490 2.570 43,689 -0.01(-0.39%)
Mar 09, 2021 2.440 2.595 2.440 2.580 97,783 +0.17(+7.05%)
Mar 08, 2021 2.340 2.450 2.300 2.410 105,556 +0.08(+3.43%)
Mar 05, 2021 2.220 2.330 2.180 2.330 108,700 +0.14(+6.39%)
Mar 04, 2021 2.450 2.500 2.120 2.190 215,623 -0.25(-10.25%)
Mar 03, 2021 2.440 2.500 2.410 2.440 68,687 -0.06(-2.40%)
Mar 02, 2021 2.520 2.580 2.470 2.500 105,291 -0.06(-2.34%)
Mar 01, 2021 2.550 2.650 2.490 2.560 59,380 +0.12(+4.92%)
Feb 26, 2021 2.550 2.570 2.360 2.440 73,200 -0.10(-3.94%)
Feb 25, 2021 2.760 2.770 2.500 2.540 88,249 -0.21(-7.64%)
Feb 24, 2021 2.570 2.790 2.570 2.750 66,436 +0.15(+5.77%)
Feb 23, 2021 2.770 2.780 2.540 2.600 169,492 -0.27(-9.41%)
Feb 22, 2021 2.930 3.000 2.860 2.870 104,052 -0.02(-0.69%)
Feb 19, 2021 2.920 2.970 2.826 2.890 105,600 -0.04(-1.37%)
Feb 18, 2021 2.840 2.940 2.780 2.930 113,456 +0.06(+2.09%)
Feb 17, 2021 2.840 2.930 2.810 2.870 144,346 -0.05(-1.71%)
Feb 16, 2021 2.760 3.040 2.710 2.920 580,146 +0.19(+6.96%)
Feb 12, 2021 2.640 2.820 2.590 2.730 454,800 +0.08(+3.02%)
Feb 11, 2021 2.660 2.807 2.500 2.650 243,213 -0.05(-1.85%)
Feb 10, 2021 2.950 2.950 2.550 2.700 536,541 +0.10(+3.85%)
Feb 09, 2021 2.580 2.710 2.500 2.600 458,419 -0.02(-0.76%)
Feb 08, 2021 2.650 2.650 2.560 2.620 209,432 +0.07(+2.75%)
Feb 05, 2021 2.350 2.550 2.340 2.550 308,400 +0.17(+7.14%)
Feb 04, 2021 2.130 2.390 2.130 2.380 273,529 +0.25(+11.74%)
Feb 03, 2021 2.120 2.170 2.102 2.130 88,377 -0.01(-0.47%)
Feb 02, 2021 2.130 2.140 2.010 2.140 201,484 +0.09(+4.39%)
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.