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)

3.210 -0.180 (-5.31%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	3.350	3.350	3.210	3.210	7,553	-0.18(-5.31%)
Apr 01, 2026	3.310	3.450	3.310	3.390	19,766	+0.05(+1.50%)
Mar 31, 2026	3.300	3.390	3.200	3.340	11,632	+0.08(+2.45%)
Mar 30, 2026	3.582	3.582	3.260	3.260	8,555	+0.04(+1.24%)
Mar 27, 2026	3.500	3.605	3.220	3.220	19,314	-0.42(-11.54%)
Mar 26, 2026	3.520	3.780	3.270	3.640	48,727	-0.06(-1.62%)
Mar 25, 2026	3.460	3.945	3.450	3.700	99,810	+0.24(+6.94%)
Mar 24, 2026	3.410	3.639	3.330	3.460	22,819	+0.02(+0.58%)
Mar 23, 2026	3.790	3.855	3.310	3.440	39,678	-0.28(-7.53%)
Mar 20, 2026	3.940	3.940	3.521	3.720	24,444	+0.02(+0.54%)
Mar 19, 2026	3.650	4.020	3.650	3.700	11,765	+0.14(+3.93%)
Mar 18, 2026	3.640	3.670	3.260	3.560	10,666	-0.12(-3.26%)
Mar 17, 2026	3.770	3.910	3.640	3.680	19,303	-0.07(-1.87%)
Mar 16, 2026	3.800	3.800	3.720	3.750	11,263	-0.04(-1.06%)
Mar 13, 2026	3.849	3.930	3.750	3.790	6,128	-0.02(-0.52%)
Mar 12, 2026	3.990	3.990	3.750	3.810	8,811	-0.10(-2.56%)
Mar 11, 2026	3.910	4.045	3.910	3.910	2,306	-0.08(-2.00%)
Mar 10, 2026	3.900	3.990	3.880	3.990	3,446	+0.01(+0.25%)
Mar 09, 2026	4.000	4.000	3.918	3.980	7,980	-0.18(-4.33%)
Mar 06, 2026	4.150	4.220	3.850	4.160	7,549	+0.26(+6.67%)
Mar 05, 2026	4.130	4.360	3.890	3.900	10,764	-0.12(-2.99%)
Mar 04, 2026	3.860	4.075	3.830	4.020	9,897	+0.10(+2.55%)
Mar 03, 2026	3.920	3.990	3.750	3.920	17,136	+0.06(+1.55%)
Mar 02, 2026	4.090	4.100	3.820	3.860	25,964	-0.22(-5.39%)
Feb 27, 2026	4.300	4.350	4.080	4.080	12,282	-0.12(-2.86%)
Feb 26, 2026	4.400	4.450	4.200	4.200	16,479	-0.26(-5.83%)
Feb 25, 2026	4.260	4.494	4.210	4.460	7,919	+0.15(+3.48%)
Feb 24, 2026	4.370	4.466	4.250	4.310	7,059	+0.00(+0.00%)
Feb 23, 2026	4.330	4.350	4.190	4.310	5,590	+0.02(+0.47%)
Feb 20, 2026	4.070	4.320	4.070	4.290	6,270	+0.01(+0.23%)
Feb 19, 2026	4.400	4.460	4.180	4.280	16,861	-0.02(-0.47%)
Feb 18, 2026	4.250	4.570	4.250	4.300	30,135	+0.02(+0.47%)
Feb 17, 2026	4.202	4.300	4.135	4.280	8,198	+0.20(+4.90%)
Feb 13, 2026	4.010	4.160	4.010	4.080	11,162	+0.05(+1.24%)
Feb 12, 2026	4.080	4.150	3.830	4.030	11,922	-0.05(-1.23%)
Feb 11, 2026	4.200	4.200	4.080	4.080	5,552	-0.20(-4.67%)
Feb 10, 2026	4.345	4.492	4.280	4.280	14,789	-0.11(-2.51%)
Feb 09, 2026	4.500	4.600	4.224	4.390	24,117	-0.03(-0.68%)
Feb 06, 2026	4.010	4.585	3.988	4.420	33,579	+0.40(+9.95%)
Feb 05, 2026	4.200	4.430	4.020	4.020	34,209	-0.41(-9.26%)
Feb 04, 2026	4.640	4.810	4.210	4.430	45,489	-0.38(-7.90%)
Feb 03, 2026	4.790	4.850	4.400	4.810	131,082	-0.10(-2.04%)

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