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, 2017 10.31 10.84 9.963 10.18 40,811 -0.75(-6.83%)
Mar 30, 2017 11.02 11.54 10.60 10.93 53,431 -0.57(-4.96%)
Mar 29, 2017 11.72 12.07 10.97 11.50 86,448 -0.14(-1.17%)
Mar 28, 2017 12.07 12.47 11.29 11.63 41,125 -0.26(-2.21%)
Mar 27, 2017 10.94 12.07 10.91 11.90 64,160 +1.14(+10.57%)
Mar 24, 2017 10.54 10.85 10.54 10.76 10,225 +0.17(+1.65%)
Mar 23, 2017 10.94 11.35 10.15 10.59 43,314 -0.22(-2.02%)
Mar 22, 2017 10.24 10.94 9.696 10.80 64,703 +0.74(+7.39%)
Mar 21, 2017 9.404 11.15 9.212 10.06 95,749 +1.25(+14.14%)
Mar 20, 2017 9.404 9.404 8.748 8.814 20,154 -0.20(-2.18%)
Mar 17, 2017 9.404 9.579 9.010 9.010 58,786 -0.35(-3.74%)
Mar 16, 2017 9.404 9.448 9.229 9.360 12,298 +0.13(+1.42%)
Mar 15, 2017 9.142 9.404 9.010 9.229 14,037 +0.17(+1.93%)
Mar 14, 2017 9.015 9.098 8.923 9.054 13,768 +0.04(+0.49%)
Mar 13, 2017 9.010 9.404 8.923 9.010 16,093 +0.13(+1.48%)
Mar 10, 2017 9.098 9.185 8.879 8.879 13,100 -0.22(-2.40%)
Mar 09, 2017 9.098 9.229 9.098 9.098 18,102 +0.04(+0.48%)
Mar 08, 2017 8.879 9.098 8.617 9.054 27,142 +0.70(+8.38%)
Mar 07, 2017 7.873 8.486 7.436 8.354 23,014 +0.52(+6.70%)
Mar 06, 2017 7.611 8.136 7.611 7.829 16,241 +0.13(+1.70%)
Mar 03, 2017 7.873 8.004 7.655 7.698 8,625 -0.26(-3.30%)
Mar 02, 2017 8.092 8.311 7.961 7.961 5,565 -0.13(-1.62%)
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.