Skip to main content

Beasley Broadcast Group (NQ: BBGI )

0.6500 +0.0022 (+0.34%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.6501 0.6736 0.6500 0.6500 13,039 +0.00(+0.34%)
Jul 23, 2024 0.6620 0.6750 0.6256 0.6478 3,498 -0.03(-4.03%)
Jul 22, 2024 0.6400 0.6800 0.6400 0.6750 24,029 +0.04(+5.47%)
Jul 19, 2024 0.6305 0.6503 0.6300 0.6400 8,203 +0.00(+0.47%)
Jul 18, 2024 0.6640 0.6769 0.6370 0.6370 4,547 -0.06(-8.56%)
Jul 17, 2024 0.6391 0.6971 0.6370 0.6966 3,981 +0.03(+3.97%)
Jul 16, 2024 0.6300 0.6700 0.6250 0.6700 19,248 +0.04(+6.35%)
Jul 15, 2024 0.6700 0.6700 0.5843 0.6300 12,821 -0.03(-5.08%)
Jul 12, 2024 0.5800 0.6666 0.5799 0.6637 79,439 +0.05(+8.36%)
Jul 11, 2024 0.5999 0.6413 0.5851 0.6125 79,820 +0.03(+4.67%)
Jul 10, 2024 0.6011 0.6099 0.5852 0.5852 15,702 -0.02(-3.91%)
Jul 09, 2024 0.6200 0.6290 0.6090 0.6090 5,767 -0.02(-3.21%)
Jul 08, 2024 0.6300 0.6500 0.6200 0.6292 24,072 +0.02(+2.61%)
Jul 05, 2024 0.6560 0.6560 0.6011 0.6132 14,793 -0.03(-4.28%)
Jul 03, 2024 0.6151 0.6680 0.6060 0.6406 10,026 +0.03(+5.02%)
Jul 02, 2024 0.6600 0.6700 0.6074 0.6100 27,899 -0.02(-3.17%)
Jul 01, 2024 0.6440 0.6500 0.6249 0.6300 5,340 -0.03(-4.18%)
Jun 28, 2024 0.6999 0.6999 0.6360 0.6575 2,833 -0.00(-0.24%)
Jun 27, 2024 0.6603 0.6999 0.6215 0.6591 44,061 -0.01(-1.63%)
Jun 26, 2024 0.6312 0.6798 0.6312 0.6700 31,776 +0.02(+2.38%)
Jun 25, 2024 0.6506 0.6545 0.6312 0.6544 1,814 +0.00(+0.58%)
Jun 24, 2024 0.6330 0.6800 0.6330 0.6506 2,364 +0.02(+3.09%)
Jun 21, 2024 0.6667 0.7100 0.6311 0.6311 28,229 -0.02(-3.13%)
Jun 20, 2024 0.6825 0.6900 0.6515 0.6515 6,925 -0.00(-0.53%)
Jun 18, 2024 0.6800 0.7162 0.6530 0.6550 2,552 -0.03(-3.68%)
Jun 17, 2024 0.6715 0.7179 0.6602 0.6800 4,188 +0.01(+1.09%)
Jun 14, 2024 0.7177 0.7178 0.6727 0.6727 8,746 -0.03(-3.90%)
Jun 13, 2024 0.7180 0.7180 0.6808 0.7000 9,084 +0.03(+4.48%)
Jun 12, 2024 0.6654 0.7184 0.6516 0.6700 20,810 +0.00(+0.30%)
Jun 11, 2024 0.6700 0.6700 0.6558 0.6680 26,178 +0.00(+0.13%)
Jun 10, 2024 0.6700 0.6700 0.6671 0.6671 3,991 +0.02(+2.38%)
Jun 07, 2024 0.6600 0.6600 0.6515 0.6516 13,196 -0.00(-0.69%)
Jun 06, 2024 0.6400 0.6700 0.6400 0.6561 3,539 +0.00(+0.31%)
Jun 05, 2024 0.6666 0.6700 0.6351 0.6541 19,765 -0.00(-0.11%)
Jun 04, 2024 0.6593 0.6629 0.6548 0.6548 4,010 -0.01(-1.68%)
Jun 03, 2024 0.6500 0.6660 0.6494 0.6660 2,651 +0.02(+2.46%)
May 31, 2024 0.6700 0.6700 0.6500 0.6500 13,385 -0.01(-1.66%)
May 30, 2024 0.6600 0.6700 0.6580 0.6610 8,137 +0.00(+0.53%)
May 29, 2024 0.6600 0.6700 0.6401 0.6575 15,488 -0.00(-0.38%)
May 28, 2024 0.6543 0.6700 0.6310 0.6600 30,239 +0.01(+0.76%)
May 24, 2024 0.6700 0.6700 0.6505 0.6550 10,374 -0.00(-0.52%)
May 23, 2024 0.6990 0.6999 0.6490 0.6584 16,829 -0.04(-5.81%)
May 22, 2024 0.6850 0.7000 0.6526 0.6990 30,498 -0.00(-0.14%)
May 21, 2024 0.7400 0.7390 0.6925 0.7000 6,070 -0.02(-2.97%)
May 20, 2024 0.7390 0.7390 0.7110 0.7214 9,628 +0.01(+1.46%)
May 17, 2024 0.7100 0.7400 0.7100 0.7110 24,826 -0.00(-0.42%)
May 16, 2024 0.7150 0.7150 0.7100 0.7140 1,991 -0.00(-0.07%)
May 15, 2024 0.7400 0.7400 0.7144 0.7145 2,636 -0.03(-3.41%)
May 14, 2024 0.7283 0.7397 0.7262 0.7397 7,337 +0.01(+1.57%)
May 13, 2024 0.6900 0.7539 0.6802 0.7283 47,532 +0.04(+5.70%)
May 10, 2024 0.6900 0.7187 0.6830 0.6890 15,869 -0.00(-0.14%)
May 09, 2024 0.7100 0.7369 0.6900 0.6900 45,025 -0.02(-3.36%)
May 08, 2024 0.7088 0.7610 0.6916 0.7140 64,355 -0.01(-1.88%)
May 07, 2024 0.7504 0.7590 0.7277 0.7277 14,190 +0.01(+1.07%)
May 06, 2024 0.7500 0.7600 0.7200 0.7200 3,615 -0.01(-1.37%)
May 03, 2024 0.7236 0.7500 0.7236 0.7300 14,171 -0.00(-0.12%)
May 02, 2024 0.7450 0.7450 0.7309 0.7309 972 +0.01(+1.51%)
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.