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)

5.190 +0.180 (+3.59%)
Streaming Delayed Price Updated: 2:58 PM EST, Jan 2, 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 (%)
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%)
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%)
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.