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, 2014 7.059 7.193 7.027 7.169 10,101 +0.12(+1.68%)
Mar 28, 2014 7.019 7.130 7.019 7.051 4,092 +0.03(+0.45%)
Mar 27, 2014 7.153 7.169 7.019 7.019 12,323 -0.10(-1.38%)
Mar 26, 2014 7.126 7.251 7.118 7.118 5,560 -0.09(-1.20%)
Mar 25, 2014 7.259 7.259 7.141 7.204 4,233 -0.01(-0.11%)
Mar 24, 2014 7.243 7.243 7.212 7.212 4,023 +0.00(+0.00%)
Mar 21, 2014 7.251 7.251 7.118 7.212 17,626 -0.02(-0.33%)
Mar 20, 2014 7.236 7.236 7.236 7.236 956 +0.05(+0.76%)
Mar 19, 2014 7.322 7.322 7.181 7.181 1,093 -0.06(-0.87%)
Mar 18, 2014 7.196 7.243 7.118 7.243 3,721 +0.05(+0.76%)
Mar 17, 2014 7.290 7.290 7.174 7.189 6,447 -0.07(-0.97%)
Mar 14, 2014 7.243 7.259 7.236 7.259 1,278 +0.08(+1.09%)
Mar 13, 2014 7.157 7.251 7.157 7.181 3,579 -0.06(-0.87%)
Mar 12, 2014 7.149 7.243 7.149 7.243 2,805 +0.05(+0.65%)
Mar 11, 2014 7.196 7.251 7.079 7.196 6,522 +0.07(+0.99%)
Mar 10, 2014 7.134 7.283 7.063 7.126 6,869 -0.07(-0.98%)
Mar 07, 2014 7.322 7.322 7.141 7.196 3,095 -0.09(-1.18%)
Mar 06, 2014 7.322 7.322 7.267 7.283 1,575 +0.09(+1.20%)
Mar 05, 2014 7.126 7.204 7.118 7.196 4,747 -0.02(-0.22%)
Mar 04, 2014 6.945 7.322 6.945 7.212 17,218 +0.22(+3.14%)
Mar 03, 2014 7.016 7.016 6.993 6.993 2,047 -0.05(-0.67%)
Feb 28, 2014 7.087 7.126 6.985 7.040 7,569 -0.04(-0.55%)
Feb 27, 2014 7.024 7.079 7.024 7.079 1,662 +0.13(+1.80%)
Feb 26, 2014 7.016 7.016 6.945 6.953 2,344 -0.05(-0.78%)
Feb 25, 2014 7.110 7.110 6.930 7.008 1,974 +0.08(+1.13%)
Feb 24, 2014 6.922 6.945 6.906 6.930 5,448 +0.01(+0.11%)
Feb 21, 2014 6.969 7.134 6.875 6.922 12,338 -0.01(-0.11%)
Feb 20, 2014 6.906 6.977 6.859 6.930 8,166 +0.05(+0.80%)
Feb 19, 2014 7.141 7.192 6.867 6.875 10,988 -0.21(-2.99%)
Feb 18, 2014 6.977 7.196 6.977 7.087 4,017 +0.13(+1.92%)
Feb 14, 2014 6.969 6.953 6.953 6.953 2,933 -0.01(-0.11%)
Feb 13, 2014 6.961 7.345 6.867 6.961 12,849 -0.05(-0.67%)
Feb 12, 2014 7.094 7.094 6.914 7.008 13,028 -0.10(-1.43%)
Feb 11, 2014 7.064 7.173 7.055 7.110 13,222 +0.05(+0.67%)
Feb 10, 2014 7.087 7.110 6.898 7.063 9,942 -0.01(-0.11%)
Feb 07, 2014 7.212 7.212 6.859 7.071 24,724 -0.09(-1.31%)
Feb 06, 2014 7.141 7.165 7.102 7.165 4,333 +0.06(+0.88%)
Feb 05, 2014 7.134 7.236 7.055 7.102 6,021 -0.10(-1.41%)
Feb 04, 2014 7.432 7.432 7.149 7.204 5,772 +0.06(+0.88%)
Feb 03, 2014 7.173 7.377 7.055 7.141 19,453 -0.02(-0.33%)
Jan 31, 2014 7.267 7.298 7.063 7.165 15,215 -0.24(-3.18%)
Jan 30, 2014 7.055 7.408 7.055 7.400 20,332 +0.17(+2.39%)
Jan 29, 2014 7.275 7.361 7.212 7.228 10,826 -0.08(-1.07%)
Jan 28, 2014 7.212 7.377 7.212 7.306 13,778 +0.06(+0.87%)
Jan 27, 2014 7.141 7.243 7.141 7.243 2,579 +0.01(+0.11%)
Jan 24, 2014 7.149 7.251 7.149 7.236 11,188 +0.02(+0.22%)
Jan 23, 2014 7.241 7.243 7.150 7.220 11,658 +0.02(+0.22%)
Jan 22, 2014 7.314 7.314 7.189 7.204 1,889 -0.11(-1.50%)
Jan 21, 2014 7.431 7.431 7.212 7.314 5,328 +0.13(+1.74%)
Jan 17, 2014 7.251 7.189 7.189 7.189 6,760 -0.05(-0.76%)
Jan 16, 2014 7.149 7.294 7.118 7.243 2,587 +0.06(+0.87%)
Jan 15, 2014 7.275 7.533 7.134 7.181 16,346 -0.09(-1.29%)
Jan 14, 2014 7.173 7.408 7.173 7.275 1,854 +0.13(+1.87%)
Jan 13, 2014 7.134 7.173 7.134 7.141 8,410 -0.04(-0.55%)
Jan 10, 2014 7.228 7.275 7.134 7.181 3,662 -0.04(-0.54%)
Jan 09, 2014 7.447 7.463 7.212 7.220 9,870 +0.07(+0.99%)
Jan 08, 2014 7.196 7.369 7.141 7.149 3,287 -0.04(-0.55%)
Jan 07, 2014 7.196 7.345 7.173 7.189 6,726 +0.05(+0.66%)
Jan 06, 2014 7.094 7.236 7.094 7.141 4,274 +0.07(+1.00%)
Jan 03, 2014 7.165 7.377 6.781 7.071 19,536 -0.09(-1.31%)
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.