Skip to main content

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

Historical Prices

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%)
Mar 01, 2017 7.655 8.223 7.480 8.092 13,372 +0.39(+5.11%)
Feb 28, 2017 8.048 8.048 7.567 7.698 5,883 -0.35(-4.35%)
Feb 27, 2017 7.392 8.092 7.217 8.048 23,910 +0.26(+3.37%)
Feb 24, 2017 7.786 7.873 7.655 7.786 11,387 +0.04(+0.56%)
Feb 23, 2017 8.442 8.575 7.179 7.742 33,649 -0.83(-9.69%)
Feb 22, 2017 8.573 8.836 8.534 8.573 14,566 -0.17(-2.00%)
Feb 21, 2017 8.442 8.748 8.223 8.748 29,041 +0.44(+5.26%)
Feb 17, 2017 8.311 8.311 8.311 0 +0.17(+2.15%)
Feb 16, 2017 7.917 8.267 7.917 8.136 18,005 -0.04(-0.53%)
Feb 15, 2017 8.836 8.836 6.780 8.179 88,494 -0.87(-9.66%)
Feb 14, 2017 9.492 10.02 8.004 9.054 52,423 -0.26(-2.82%)
Feb 13, 2017 8.748 10.06 8.748 9.317 58,354 +0.66(+7.58%)
Feb 10, 2017 8.311 8.704 8.187 8.661 31,260 +0.48(+5.88%)
Feb 09, 2017 8.092 8.179 8.048 8.179 15,165 +0.13(+1.63%)
Feb 08, 2017 8.092 8.092 7.868 8.048 16,542 +0.13(+1.66%)
Feb 07, 2017 7.786 7.961 7.742 7.917 37,389 +0.22(+2.84%)
Feb 06, 2017 7.436 7.747 7.173 7.698 18,119 +0.35(+4.76%)
Feb 03, 2017 6.692 7.961 6.649 7.348 39,651 +0.83(+12.75%)
Feb 02, 2017 6.430 6.736 6.408 6.517 13,952 +0.17(+2.76%)
Feb 01, 2017 6.561 6.561 6.299 6.342 38,177 -0.22(-3.33%)
Jan 31, 2017 6.474 6.561 6.430 6.561 9,244 +0.09(+1.35%)
Jan 30, 2017 6.474 6.474 6.423 6.474 2,810 +0.00(+0.00%)
Jan 27, 2017 6.517 6.517 6.364 6.474 14,725 -0.02(-0.34%)
Jan 26, 2017 6.386 6.517 6.347 6.495 18,585 +0.20(+3.12%)
Jan 25, 2017 6.211 6.299 6.211 6.299 7,772 +0.09(+1.41%)
Jan 24, 2017 6.172 6.299 6.172 6.211 19,214 +0.02(+0.35%)
Jan 23, 2017 6.299 6.342 6.080 6.189 17,416 -0.02(-0.35%)
Jan 20, 2017 6.255 6.386 6.036 6.211 20,887 -0.04(-0.70%)
Jan 19, 2017 5.424 6.386 5.424 6.255 59,204 +0.87(+16.26%)
Jan 18, 2017 5.293 5.380 5.249 5.380 16,540 +0.13(+2.50%)
Jan 17, 2017 6.124 6.124 4.986 5.249 35,371 -0.70(-11.76%)
Jan 13, 2017 5.949 5.949 5.949 0 +0.00(+0.00%)
Jan 12, 2017 6.036 6.036 5.817 5.949 6,173 -0.09(-1.45%)
Jan 11, 2017 5.839 6.124 5.839 6.036 9,521 +0.16(+2.66%)
Jan 10, 2017 5.905 5.905 5.861 5.880 1,770 +0.02(+0.31%)
Jan 09, 2017 6.036 6.036 5.855 5.861 6,431 -0.07(-1.11%)
Jan 06, 2017 5.992 5.992 5.905 5.927 10,788 +0.02(+0.37%)
Jan 05, 2017 5.992 5.992 5.817 5.905 8,782 +0.22(+3.85%)
Jan 04, 2017 5.511 5.949 5.511 5.686 7,614 +0.17(+3.17%)
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.