Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.150 -0.440 (-7.87%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	5.530	5.660	5.020	5.150	87,849	-0.44(-7.87%)
Dec 16, 2025	5.350	6.137	5.350	5.590	161,326	-0.18(-3.12%)
Dec 15, 2025	6.680	7.525	5.430	5.770	235,626	-1.64(-22.13%)
Dec 12, 2025	9.110	10.22	5.890	7.410	928,646	-1.43(-16.18%)
Dec 11, 2025	8.900	11.78	8.052	8.840	3,117,506	-7.85(-47.03%)
Dec 10, 2025	6.050	26.37	5.670	16.69	45,663,336	+12.64(+312.10%)
Dec 09, 2025	4.510	4.515	4.050	4.050	10,817	-0.39(-8.72%)
Dec 08, 2025	4.570	4.572	4.380	4.437	22,549	-0.16(-3.55%)
Dec 05, 2025	4.100	4.700	3.960	4.600	81,981	+0.66(+16.72%)
Dec 04, 2025	3.930	3.941	3.930	3.941	2,208	-0.09(-2.21%)
Dec 03, 2025	3.880	4.090	3.810	4.030	14,288	-0.02(-0.49%)
Dec 02, 2025	4.100	4.100	3.970	4.050	2,654	+0.03(+0.81%)
Dec 01, 2025	4.160	4.160	3.990	4.018	7,488	-0.20(-4.81%)
Nov 28, 2025	4.070	4.220	4.070	4.220	1,754	-0.16(-3.65%)
Nov 26, 2025	4.200	4.420	4.000	4.380	6,290	+0.14(+3.31%)
Nov 25, 2025	3.990	4.240	3.800	4.240	6,226	+0.24(+5.99%)
Nov 24, 2025	3.850	4.085	3.750	4.000	16,505	+0.08(+2.04%)
Nov 21, 2025	3.800	3.930	3.800	3.920	5,321	+0.14(+3.70%)
Nov 20, 2025	3.890	4.040	3.710	3.780	8,598	-0.05(-1.31%)
Nov 19, 2025	3.940	3.950	3.760	3.830	6,122	-0.09(-2.30%)
Nov 18, 2025	3.850	3.930	3.820	3.920	6,549	+0.02(+0.51%)
Nov 17, 2025	4.010	4.100	3.900	3.900	2,902	-0.10(-2.50%)
Nov 14, 2025	4.210	4.390	4.000	4.000	8,460	-0.35(-8.05%)
Nov 13, 2025	4.490	4.570	4.350	4.350	6,053	+0.00(+0.00%)
Nov 12, 2025	4.390	4.488	4.200	4.350	9,958	+0.03(+0.69%)
Nov 11, 2025	4.380	4.820	4.300	4.320	47,576	-0.20(-4.42%)
Nov 10, 2025	4.610	4.970	4.250	4.520	63,887	-0.91(-16.76%)
Nov 07, 2025	4.580	5.845	4.560	5.430	198,557	+0.58(+11.96%)
Nov 06, 2025	4.898	4.898	4.600	4.850	6,046	+0.00(+0.00%)
Nov 05, 2025	4.850	4.850	4.811	4.850	4,617	-0.11(-2.22%)
Nov 04, 2025	5.010	5.010	4.700	4.960	21,644	+0.14(+2.90%)
Nov 03, 2025	4.900	5.037	4.790	4.820	2,897	-0.26(-5.12%)
Oct 31, 2025	5.090	5.240	5.010	5.080	2,832	+0.08(+1.60%)
Oct 30, 2025	5.250	5.332	4.890	5.000	8,843	-0.28(-5.30%)
Oct 29, 2025	5.500	5.500	5.120	5.280	14,755	-0.39(-6.88%)
Oct 28, 2025	5.550	5.740	5.500	5.670	9,777	+0.15(+2.72%)
Oct 27, 2025	5.630	5.828	5.520	5.520	10,250	-0.08(-1.43%)
Oct 24, 2025	5.760	6.133	5.550	5.600	46,680	-0.49(-8.05%)
Oct 23, 2025	6.730	7.020	5.950	6.090	343,524	-0.60(-8.97%)
Oct 22, 2025	5.580	6.750	5.580	6.690	49,456	+1.19(+21.63%)
Oct 21, 2025	5.715	5.740	5.500	5.500	9,204	-0.25(-4.35%)
Oct 20, 2025	5.600	5.750	5.600	5.750	3,903	+0.17(+3.14%)
Oct 17, 2025	5.575	5.580	5.500	5.575	3,525	-0.08(-1.33%)
Oct 16, 2025	5.760	5.870	5.630	5.650	8,651	-0.26(-4.40%)
Oct 15, 2025	5.940	5.940	5.910	5.910	2,089	-0.03(-0.51%)
Oct 14, 2025	6.070	6.080	5.940	5.940	2,769	-0.15(-2.46%)
Oct 13, 2025	6.060	6.100	5.962	6.090	6,961	-0.11(-1.77%)
Oct 10, 2025	6.180	6.200	5.904	6.200	3,338	+0.02(+0.32%)
Oct 09, 2025	6.010	6.250	5.930	6.180	15,771	+0.18(+3.00%)
Oct 08, 2025	6.190	6.190	5.900	6.000	9,348	-0.09(-1.48%)
Oct 07, 2025	5.890	6.132	5.790	6.090	13,572	+0.25(+4.37%)
Oct 06, 2025	5.667	5.890	5.667	5.835	8,025	+0.12(+2.19%)
Oct 03, 2025	5.630	5.720	5.570	5.710	3,932	+0.16(+2.88%)
Oct 02, 2025	5.287	5.750	5.287	5.550	16,590	+0.32(+6.12%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices