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

Beasley Broadcast Group (NQ: BBGI )

0.7432 +0.0432 (+6.17%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 26, 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 29, 2018 10.08 10.08 10.08 0 +0.13(+1.35%)
Mar 28, 2018 9.589 10.08 9.499 9.945 23,311 +0.22(+2.29%)
Mar 27, 2018 9.278 9.811 9.101 9.722 21,749 +0.58(+6.31%)
Mar 26, 2018 8.790 9.234 8.790 9.145 21,025 +0.36(+4.04%)
Mar 23, 2018 8.879 9.056 8.790 8.790 16,419 -0.09(-1.00%)
Mar 22, 2018 8.923 8.968 8.790 8.879 11,796 -0.09(-0.99%)
Mar 21, 2018 8.923 9.123 8.923 8.968 8,612 +0.04(+0.50%)
Mar 20, 2018 9.278 9.278 8.923 8.923 6,997 -0.36(-3.83%)
Mar 19, 2018 9.323 9.145 9.278 4,295 -0.04(-0.48%)
Mar 16, 2018 9.012 9.323 8.968 9.323 30,201 +0.36(+3.96%)
Mar 15, 2018 9.278 9.278 8.879 8.968 19,945 -0.27(-2.88%)
Mar 14, 2018 9.190 9.243 9.190 9.234 15,901 +0.04(+0.48%)
Mar 13, 2018 9.678 9.678 9.190 9.190 21,588 -0.53(-5.48%)
Mar 12, 2018 9.856 9.856 9.634 9.722 15,201 -0.18(-1.79%)
Mar 09, 2018 9.500 9.967 9.323 9.900 17,577 +0.44(+4.69%)
Mar 08, 2018 9.634 9.634 9.323 9.456 5,363 -0.18(-1.84%)
Mar 07, 2018 9.856 9.989 9.589 9.634 7,909 -0.31(-3.12%)
Mar 06, 2018 9.323 10.30 9.234 9.944 22,824 +0.62(+6.67%)
Mar 05, 2018 9.323 9.434 9.190 9.323 13,903 -0.09(-0.94%)
Mar 02, 2018 9.367 9.456 9.234 9.412 9,953 +0.09(+0.95%)
Mar 01, 2018 9.323 9.412 9.012 9.323 19,386 +0.00(+0.00%)
Feb 28, 2018 9.456 9.944 9.323 9.323 21,185 -0.18(-1.87%)
Feb 27, 2018 10.21 10.21 9.412 9.500 35,559 -0.71(-6.96%)
Feb 26, 2018 10.08 10.79 9.989 10.21 25,569 +0.22(+2.22%)
Feb 23, 2018 10.12 10.39 9.456 9.989 17,115 -0.18(-1.75%)
Feb 22, 2018 9.989 10.26 9.500 10.17 35,758 +0.18(+1.78%)
Feb 21, 2018 10.21 10.39 9.856 9.989 17,873 -0.40(-3.85%)
Feb 20, 2018 10.79 10.83 10.26 10.39 21,750 -0.36(-3.31%)
Feb 16, 2018 10.74 10.74 10.74 0 -0.13(-1.22%)
Feb 15, 2018 10.70 11.05 10.70 10.88 28,779 +0.18(+1.66%)
Feb 14, 2018 10.88 10.92 10.65 10.70 21,420 -0.27(-2.43%)
Feb 13, 2018 11.23 11.28 10.65 10.97 12,715 -0.27(-2.37%)
Feb 12, 2018 10.65 11.32 10.65 11.23 57,975 +0.58(+5.42%)
Feb 09, 2018 10.97 11.14 10.65 10.65 9,839 -0.31(-2.83%)
Feb 08, 2018 11.01 11.14 10.97 10.97 6,760 -0.09(-0.80%)
Feb 07, 2018 11.01 11.12 11.01 11.05 10,282 +0.00(+0.00%)
Feb 06, 2018 11.10 11.23 10.88 11.05 13,083 -0.18(-1.58%)
Feb 05, 2018 11.14 11.28 11.05 11.23 21,329 +0.09(+0.80%)
Feb 02, 2018 11.45 11.45 11.32 11.14 7,905 -0.40(-3.46%)
Feb 01, 2018 11.10 11.54 10.92 11.54 8,361 +0.40(+3.59%)
Jan 31, 2018 11.28 11.32 11.10 11.14 9,569 -0.13(-1.18%)
Jan 30, 2018 11.72 11.72 11.14 11.28 5,072 -0.40(-3.42%)
Jan 29, 2018 11.41 11.76 11.37 11.68 26,655 +0.36(+3.14%)
Jan 26, 2018 11.45 11.45 11.14 11.32 4,037 -0.03(-0.25%)
Jan 25, 2018 11.05 11.54 11.05 11.35 7,203 +0.25(+2.25%)
Jan 24, 2018 10.74 11.14 10.74 11.10 8,791 +0.58(+5.48%)
Jan 23, 2018 10.83 10.88 10.48 10.52 16,099 -0.31(-2.87%)
Jan 22, 2018 10.88 10.34 10.83 24,748 +0.49(+4.72%)
Jan 19, 2018 10.03 10.34 10.03 10.34 13,345 +0.27(+2.64%)
Jan 18, 2018 10.26 10.37 9.944 10.08 11,819 -0.13(-1.30%)
Jan 17, 2018 11.37 11.37 9.944 10.21 30,582 -1.02(-9.09%)
Jan 16, 2018 11.54 11.54 10.92 11.23 8,721 -0.13(-1.17%)
Jan 12, 2018 11.37 11.37 11.37 0 -0.44(-3.76%)
Jan 11, 2018 11.32 12.03 11.14 11.81 13,719 +0.44(+3.91%)
Jan 10, 2018 11.63 11.63 11.39 11.37 22,258 -0.36(-3.03%)
Jan 09, 2018 11.85 11.85 11.50 11.72 10,818 -0.09(-0.75%)
Jan 08, 2018 12.43 12.47 11.79 11.81 7,158 -0.58(-4.66%)
Jan 05, 2018 12.34 12.52 12.30 12.39 9,518 +0.09(+0.72%)
Jan 04, 2018 11.81 12.30 11.81 12.30 63,081 +0.58(+4.92%)
Jan 03, 2018 11.81 12.43 11.72 11.72 17,801 -0.13(-1.12%)
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.