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 -0.030 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
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%)
Feb 02, 2026 4.870 5.130 4.870 4.910 33,548 -0.10(-2.00%)
Jan 30, 2026 5.050 5.160 4.935 5.010 44,428 -0.18(-3.47%)
Jan 29, 2026 5.350 5.350 4.800 5.190 123,912 -0.24(-4.42%)
Jan 28, 2026 6.100 7.710 5.100 5.430 1,430,313 -0.38(-6.54%)
Jan 27, 2026 5.700 6.392 5.512 5.810 351,829 +0.23(+4.12%)
Jan 26, 2026 5.970 6.829 5.310 5.580 358,898 -0.26(-4.45%)
Jan 23, 2026 5.530 6.080 5.530 5.840 29,526 +0.39(+7.16%)
Jan 22, 2026 5.500 5.660 5.410 5.450 15,105 -0.11(-1.98%)
Jan 21, 2026 5.550 5.930 5.400 5.560 34,451 -0.02(-0.36%)
Jan 20, 2026 5.500 5.980 5.419 5.580 62,767 +0.17(+3.14%)
Jan 16, 2026 6.030 6.046 5.400 5.410 73,948 -0.62(-10.28%)
Jan 15, 2026 5.560 6.310 5.450 6.030 134,354 +0.59(+10.85%)
Jan 14, 2026 5.480 5.741 5.420 5.440 43,372 -0.12(-2.16%)
Jan 13, 2026 5.380 6.090 5.200 5.560 85,176 +0.21(+3.93%)
Jan 12, 2026 5.010 5.380 5.010 5.350 31,535 +0.31(+6.15%)
Jan 09, 2026 5.000 5.234 4.950 5.040 16,274 +0.09(+1.82%)
Jan 08, 2026 4.900 5.110 4.900 4.950 13,375 -0.12(-2.37%)
Jan 07, 2026 4.860 5.280 4.860 5.070 20,290 +0.21(+4.32%)
Jan 06, 2026 4.950 5.080 4.816 4.860 14,409 -0.14(-2.80%)
Jan 05, 2026 5.200 5.300 5.000 5.000 23,334 -0.15(-2.91%)
Jan 02, 2026 5.070 5.450 5.050 5.150 38,715 +0.14(+2.79%)
Dec 31, 2025 5.000 5.240 4.925 5.010 33,491 -0.03(-0.60%)
Dec 30, 2025 4.890 5.240 4.700 5.040 87,560 +0.12(+2.44%)
Dec 29, 2025 4.950 6.100 4.900 4.920 251,132 -0.11(-2.19%)
Dec 26, 2025 4.980 5.150 4.697 5.030 29,265 +0.05(+1.00%)
Dec 24, 2025 4.950 5.140 4.603 4.980 26,113 -0.01(-0.20%)
Dec 23, 2025 5.060 5.190 4.700 4.990 68,109 -0.17(-3.29%)
Dec 22, 2025 5.060 5.410 5.050 5.160 47,150 +0.14(+2.79%)
Dec 19, 2025 5.260 5.598 5.020 5.020 83,013 -0.26(-4.92%)
Dec 18, 2025 5.080 5.561 4.940 5.280 70,285 +0.13(+2.52%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.