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 31, 2016 3.096 3.096 2.993 2.993 7,127 -0.02(-0.57%)
Mar 29, 2016 3.045 3.010 3.010 3.010 21 -0.19(-5.99%)
Mar 28, 2016 3.202 3.202 3.202 3.202 793 -0.02(-0.52%)
Mar 22, 2016 3.287 3.219 3.219 3.219 593 +0.20(+6.70%)
Mar 21, 2016 3.118 3.379 3.008 3.017 36,716 +0.05(+1.70%)
Mar 18, 2016 3.118 3.135 2.966 2.966 11,477 -0.07(-2.19%)
Mar 17, 2016 3.033 3.033 3.033 3.033 496 -0.01(-0.30%)
Mar 14, 2016 3.042 3.042 3.042 3.042 7 -0.05(-1.64%)
Mar 10, 2016 3.101 3.093 3.093 3.093 87 -0.02(-0.54%)
Mar 09, 2016 3.093 3.169 3.093 3.110 5,609 -0.08(-2.64%)
Mar 08, 2016 2.975 3.194 2.966 3.194 8,505 +0.21(+7.06%)
Mar 04, 2016 3.118 2.983 2.983 2.983 183 -0.13(-4.32%)
Mar 03, 2016 3.110 3.118 3.099 3.118 1,332 +0.12(+3.90%)
Mar 02, 2016 3.001 3.001 3.001 3.001 539 -0.10(-3.23%)
Feb 26, 2016 2.865 3.101 3.101 3.101 1,423 +0.33(+11.85%)
Feb 25, 2016 2.865 2.865 2.772 2.772 802 -0.17(-5.73%)
Feb 24, 2016 2.722 2.941 2.722 2.941 237 +0.11(+3.87%)
Feb 23, 2016 2.671 3.034 2.663 2.832 32,465 +0.03(+0.90%)
Feb 22, 2016 2.806 2.806 2.806 2.806 5,500 +0.10(+3.74%)
Feb 19, 2016 2.722 2.722 2.705 2.705 7,818 -0.06(-2.01%)
Feb 18, 2016 2.730 2.761 2.705 2.761 4,104 +0.05(+1.74%)
Feb 17, 2016 2.882 2.924 2.713 2.713 20,284 -0.11(-3.88%)
Feb 16, 2016 2.848 2.848 2.823 2.823 252 -0.11(-3.74%)
Feb 12, 2016 2.781 2.933 2.933 2.933 7,831 +0.33(+12.62%)
Feb 11, 2016 2.604 2.604 2.604 2.604 658 +0.01(+0.32%)
Feb 08, 2016 2.697 2.596 2.596 2.596 72 -0.10(-3.75%)
Feb 03, 2016 2.705 2.697 2.697 2.697 1,779 -0.02(-0.62%)
Feb 02, 2016 2.924 2.924 2.713 2.713 894 -0.21(-7.20%)
Jan 29, 2016 2.941 2.924 2.924 2.924 17 +0.14(+5.15%)
Jan 26, 2016 2.806 2.781 2.781 2.781 374 -0.18(-5.97%)
Jan 25, 2016 2.890 3.067 2.890 2.957 1,348 +0.20(+7.32%)
Jan 21, 2016 2.705 2.756 2.756 2.756 4 +0.06(+2.19%)
Jan 20, 2016 2.966 3.008 2.697 2.697 1,145 -0.36(-11.85%)
Jan 19, 2016 3.034 3.059 2.966 3.059 823 +0.06(+1.94%)
Jan 15, 2016 3.135 3.001 3.001 3.001 3,678 +0.01(+0.31%)
Jan 14, 2016 2.916 2.992 2.823 2.992 1,737 -0.08(-2.74%)
Jan 13, 2016 2.992 3.076 2.933 3.076 739 +0.24(+8.63%)
Jan 12, 2016 3.131 3.177 2.831 2.831 7,871 -0.25(-8.20%)
Jan 11, 2016 3.038 3.152 2.966 3.084 7,345 +0.25(+8.93%)
Jan 08, 2016 3.185 3.194 2.831 2.831 6,142 -0.19(-6.41%)
Jan 07, 2016 3.101 3.101 2.933 3.025 4,510 -0.01(-0.28%)
Jan 06, 2016 3.320 3.371 3.034 3.034 3,593 +0.02(+0.56%)
Jan 05, 2016 2.933 3.017 2.798 3.017 777 +0.11(+3.77%)
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.