Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group (NQ: BBGI )

0.6890 -0.0010 (-0.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2024 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 (%)
Mar 31, 2003 7.406 7.475 7.406 7.445 18,781 -0.01(-0.10%)
Mar 28, 2003 7.521 7.705 7.452 7.452 27,520 -0.13(-1.71%)
Mar 27, 2003 7.552 7.629 7.552 7.582 64,302 -0.01(-0.11%)
Mar 26, 2003 7.705 7.705 7.514 7.590 1,343,432 -0.22(-2.84%)
Mar 25, 2003 7.805 7.989 7.744 7.812 17,347 +0.03(+0.39%)
Mar 24, 2003 7.667 7.797 7.667 7.781 37,303 -0.00(-0.01%)
Mar 21, 2003 7.859 8.012 7.782 7.782 26,346 +0.00(+0.00%)
Mar 20, 2003 7.268 7.790 7.261 7.782 12,782 +0.43(+5.84%)
Mar 19, 2003 6.900 7.353 6.900 7.353 11,477 +0.30(+4.24%)
Mar 18, 2003 7.130 7.192 6.854 7.054 56,345 +0.15(+2.22%)
Mar 17, 2003 6.908 6.992 6.854 6.900 62,345 -0.07(-0.99%)
Mar 14, 2003 6.992 7.192 6.969 6.969 2,608 -0.03(-0.44%)
Mar 13, 2003 6.985 7.008 6.985 7.000 16,825 +0.02(+0.22%)
Mar 12, 2003 6.870 7.023 6.870 6.985 1,473,862 -0.03(-0.44%)
Mar 11, 2003 7.215 7.215 6.900 7.015 14,738 -0.22(-3.07%)
Mar 10, 2003 7.491 7.491 7.238 7.238 56,215 -0.25(-3.38%)
Mar 07, 2003 7.705 7.874 7.475 7.491 9,912 -0.17(-2.20%)
Mar 06, 2003 7.667 7.751 7.659 7.659 9,782 +0.02(+0.29%)
Mar 05, 2003 8.158 8.158 7.636 7.637 24,520 -0.24(-3.01%)
Mar 04, 2003 8.058 8.135 7.713 7.874 12,651 -0.13(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.