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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.650 +0.100 (+1.80%)
Streaming Delayed Price Updated: 2:22 PM EDT, Oct 3, 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 (%)
Oct 02, 2025 5.287 5.750 5.287 5.550 16,590 +0.32(+6.12%)
Oct 01, 2025 5.230 5.290 5.230 5.230 9,042 -0.04(-0.74%)
Sep 30, 2025 5.360 5.370 5.212 5.269 4,633 -0.09(-1.70%)
Sep 29, 2025 5.680 5.685 5.339 5.360 16,033 -0.41(-7.04%)
Sep 26, 2025 5.900 5.900 5.650 5.766 22,169 -0.02(-0.41%)
Sep 25, 2025 6.780 6.780 5.660 5.790 68,041 -1.01(-14.85%)
Sep 24, 2025 7.010 7.380 6.070 6.800 253,055 +0.65(+10.57%)
Sep 23, 2025 5.980 6.150 5.980 6.150 546,580 +0.56(+9.96%)
Sep 22, 2025 5.821 5.821 5.593 5.593 1,225 -0.28(-4.72%)
Sep 19, 2025 5.530 5.870 5.530 5.870 1,270 +0.19(+3.35%)
Sep 18, 2025 5.600 5.680 5.500 5.680 3,287 +0.13(+2.35%)
Sep 17, 2025 5.500 5.550 5.500 5.550 6,137 +0.25(+4.71%)
Sep 16, 2025 5.510 5.510 5.270 5.300 1,434 -0.11(-2.03%)
Sep 15, 2025 5.380 5.420 5.380 5.410 6,052 +0.08(+1.50%)
Sep 12, 2025 5.150 5.390 5.120 5.330 5,011 +0.21(+4.10%)
Sep 11, 2025 4.880 5.140 4.850 5.120 5,889 +0.25(+5.03%)
Sep 10, 2025 4.850 4.880 4.830 4.875 4,639 +0.04(+0.93%)
Sep 09, 2025 4.610 4.830 4.550 4.830 2,396 +0.13(+2.77%)
Sep 05, 2025 4.700 523 +0.09(+1.94%)
Sep 04, 2025 4.800 4.800 4.607 4.611 5,112 +0.01(+0.23%)
Sep 03, 2025 4.600 4.600 4.600 4.600 921 -0.13(-2.75%)
Sep 02, 2025 4.720 4.730 4.710 4.730 1,464 +0.12(+2.60%)
Aug 29, 2025 4.540 4.645 4.540 4.610 1,017 +0.01(+0.22%)
Aug 28, 2025 4.600 4.600 4.599 4.600 690 +0.00(+0.00%)
Aug 27, 2025 4.720 4.720 4.600 4.600 1,601 -0.19(-3.97%)
Aug 26, 2025 4.410 4.790 4.415 4.790 1,769 +0.22(+4.71%)
Aug 25, 2025 4.450 4.680 4.451 4.575 4,836 +0.03(+0.65%)
Aug 22, 2025 4.645 4.660 4.545 4.545 2,085 +0.09(+2.13%)
Aug 21, 2025 4.390 4.450 4.390 4.450 1,136 +0.06(+1.25%)
Aug 20, 2025 4.500 4.500 4.354 4.395 4,112 -0.21(-4.46%)
Aug 19, 2025 4.570 4.750 4.520 4.600 5,908 -0.16(-3.32%)
Aug 18, 2025 4.800 4.878 4.758 4.758 4,462 +0.16(+3.43%)
Aug 15, 2025 4.350 4.716 4.350 4.600 6,876 +0.17(+3.78%)
Aug 14, 2025 4.750 4.750 4.370 4.433 9,821 -0.26(-5.49%)
Aug 13, 2025 4.710 4.750 4.500 4.690 15,554 +0.11(+2.40%)
Aug 12, 2025 4.390 4.780 4.390 4.580 16,578 +0.30(+6.89%)
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%)
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.