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

  • Search Hotels in Sausalito

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

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

4.390 +0.105 (+2.46%)
Streaming Delayed Price Updated: 10:24 AM EDT, Aug 12, 2025 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 (%)
Aug 11, 2025 4.320 4.450 4.285 4.285 9,880 -0.02(-0.36%)
Aug 08, 2025 4.100 4.300 4.100 4.300 11,856 +0.18(+4.37%)
Aug 07, 2025 4.215 4.215 4.120 4.120 1,141 -0.12(-2.83%)
Aug 06, 2025 4.270 4.270 4.190 4.240 1,536 +0.03(+0.71%)
Aug 05, 2025 4.090 4.310 4.080 4.210 10,312 +0.00(+0.00%)
Aug 04, 2025 4.060 4.220 4.030 4.210 4,125 +0.14(+3.44%)
Aug 01, 2025 4.160 4.185 4.070 4.070 2,740 -0.09(-2.17%)
Jul 31, 2025 4.200 4.230 4.160 4.160 2,651 -0.05(-1.19%)
Jul 30, 2025 4.230 4.230 4.210 4.210 1,194 -0.11(-2.55%)
Jul 29, 2025 4.210 4.330 4.210 4.320 2,522 +0.06(+1.41%)
Jul 28, 2025 4.360 4.500 4.250 4.260 15,171 +0.05(+1.31%)
Jul 25, 2025 4.393 4.400 4.202 4.205 13,130 -0.03(-0.59%)
Jul 24, 2025 4.210 4.470 4.170 4.230 26,081 +0.04(+0.95%)
Jul 23, 2025 4.170 4.540 4.170 4.190 15,351 -0.02(-0.48%)
Jul 22, 2025 4.310 4.570 4.120 4.210 10,151 -0.10(-2.32%)
Jul 21, 2025 4.280 4.390 4.280 4.310 9,066 +0.06(+1.41%)
Jul 18, 2025 4.210 4.310 4.110 4.250 23,314 +0.11(+2.66%)
Jul 17, 2025 4.202 4.300 4.127 4.140 11,095 -0.05(-1.23%)
Jul 16, 2025 4.191 4.191 4.191 4.191 1,272 +0.09(+2.23%)
Jul 15, 2025 4.120 4.160 4.050 4.100 6,813 -0.12(-2.84%)
Jul 14, 2025 4.220 4.220 4.060 4.220 3,145 +0.12(+2.93%)
Jul 11, 2025 4.130 4.150 4.090 4.100 5,901 -0.15(-3.53%)
Jul 10, 2025 4.170 4.340 3.934 4.250 41,033 -0.24(-5.35%)
Jul 09, 2025 4.160 4.520 3.800 4.490 317,120 +0.31(+7.42%)
Jul 08, 2025 4.000 4.330 4.000 4.180 604,870 +0.19(+4.76%)
Jul 07, 2025 4.060 4.404 3.940 3.990 20,079 -0.09(-2.21%)
Jul 03, 2025 4.220 4.690 4.050 4.080 160,389 +0.00(+0.00%)
Jul 02, 2025 4.100 4.240 4.040 4.080 16,142 -0.03(-0.73%)
Jul 01, 2025 4.040 4.210 4.040 4.110 4,423 -0.04(-0.96%)
Jun 30, 2025 4.160 4.160 4.030 4.150 5,135 +0.01(+0.24%)
Jun 27, 2025 3.900 4.170 3.900 4.140 13,534 +0.24(+6.15%)
Jun 26, 2025 3.870 3.931 3.710 3.900 10,898 +0.05(+1.30%)
Jun 25, 2025 4.000 4.050 3.670 3.850 30,545 -0.25(-6.10%)
Jun 24, 2025 4.170 4.215 3.820 4.100 32,836 -0.25(-5.75%)
Jun 23, 2025 4.550 4.550 4.200 4.350 35,618 -0.31(-6.65%)
Jun 20, 2025 5.260 5.260 4.500 4.660 1,355,536 +0.00(+0.00%)
Jun 18, 2025 4.610 4.660 4.260 4.660 8,620 +0.22(+4.95%)
Jun 17, 2025 4.250 4.440 4.250 4.440 4,999 +0.16(+3.74%)
Jun 16, 2025 4.350 4.476 4.280 4.280 1,554 -0.02(-0.47%)
Jun 13, 2025 4.500 4.500 4.300 4.300 2,805 -0.23(-5.08%)
Jun 12, 2025 4.710 4.710 4.530 4.530 3,367 -0.17(-3.55%)
Jun 11, 2025 4.730 4.730 4.697 4.697 1,099 -0.04(-0.79%)
Jun 10, 2025 4.800 4.800 4.734 4.734 2,390 -0.08(-1.58%)
Jun 09, 2025 4.850 4.845 4.505 4.810 3,629 +0.23(+5.02%)
Jun 06, 2025 4.800 4.800 4.510 4.580 5,401 +0.13(+2.92%)
Jun 05, 2025 4.600 4.600 4.450 4.450 1,156 -0.15(-3.32%)
Jun 04, 2025 4.720 4.720 4.420 4.603 2,051 +0.06(+1.39%)
Jun 03, 2025 4.460 4.540 4.460 4.540 931 +0.08(+1.89%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.