Skip to main content

Beasley Broadcast Group (NQ: BBGI )

0.7800 -0.0595 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.110 1.150 1.110 1.140 16,542 -0.01(-0.87%)
Jan 30, 2023 1.100 1.150 1.100 1.150 13,697 +0.05(+4.55%)
Jan 27, 2023 1.140 1.140 1.100 1.100 14,530 -0.02(-1.79%)
Jan 26, 2023 1.130 1.130 1.120 1.120 3,252 -0.01(-0.88%)
Jan 25, 2023 1.130 1.145 1.110 1.130 14,173 +0.02(+1.80%)
Jan 24, 2023 1.100 1.140 1.100 1.110 8,456 +0.00(+0.00%)
Jan 23, 2023 1.050 1.110 1.050 1.110 21,502 +0.02(+1.83%)
Jan 20, 2023 1.030 1.096 1.030 1.090 27,867 +0.06(+5.83%)
Jan 19, 2023 1.090 1.090 1.030 1.030 5,432 -0.03(-3.13%)
Jan 18, 2023 1.090 1.100 1.060 1.063 27,211 +0.00(+0.31%)
Jan 17, 2023 1.030 1.090 1.030 1.060 10,799 +0.04(+3.92%)
Jan 13, 2023 0.9701 1.050 0.9701 1.020 73,608 +0.05(+4.62%)
Jan 12, 2023 1.010 1.010 0.9700 0.9750 59,006 -0.03(-3.46%)
Jan 11, 2023 0.9600 1.010 0.9600 1.010 25,139 +0.05(+5.63%)
Jan 10, 2023 0.9500 1.000 0.9331 0.9561 8,732 -0.05(-5.34%)
Jan 09, 2023 1.010 1.010 1.010 1.010 1,692 +0.05(+4.95%)
Jan 06, 2023 0.9650 1.000 0.9600 0.9624 13,198 +0.00(+0.00%)
Jan 05, 2023 0.9300 1.000 0.9300 0.9624 8,363 -0.00(-0.12%)
Jan 04, 2023 0.9900 1.020 0.9500 0.9636 6,379 +0.02(+1.83%)
Jan 03, 2023 0.9594 0.9699 0.9411 0.9463 10,736 +0.03(+2.83%)
Dec 30, 2022 0.9200 0.9499 0.9200 0.9203 40,041 -0.01(-1.06%)
Dec 29, 2022 0.9100 0.9810 0.9100 0.9302 26,940 +0.02(+2.22%)
Dec 28, 2022 0.9800 1.000 0.9030 0.9100 33,885 -0.09(-9.00%)
Dec 27, 2022 1.000 1.020 0.9800 1.000 7,266 -0.01(-0.99%)
Dec 23, 2022 1.000 1.010 0.9651 1.010 23,232 -0.01(-0.98%)
Dec 22, 2022 0.9800 1.020 0.9800 1.020 6,916 +0.04(+4.08%)
Dec 21, 2022 0.9800 1.020 0.9800 0.9800 22,220 -0.03(-2.97%)
Dec 20, 2022 0.9700 1.020 0.9700 1.010 28,659 +0.02(+2.52%)
Dec 19, 2022 1.000 1.020 0.9700 0.9852 18,259 -0.01(-1.48%)
Dec 16, 2022 0.9600 1.000 0.9600 1.000 5,768 +0.04(+4.17%)
Dec 15, 2022 0.9407 0.9749 0.9400 0.9600 3,477 +0.01(+0.73%)
Dec 14, 2022 0.9900 1.010 0.9500 0.9530 16,765 -0.05(-4.63%)
Dec 13, 2022 0.9600 0.9994 0.9600 0.9993 19,050 +0.06(+6.31%)
Dec 12, 2022 0.9400 0.9983 0.9400 0.9400 38,888 +0.00(+0.00%)
Dec 09, 2022 0.9300 0.9800 0.9300 0.9400 4,969 -0.01(-1.06%)
Dec 08, 2022 0.9900 0.9900 0.9311 0.9501 9,666 -0.02(-1.83%)
Dec 07, 2022 0.9500 0.9749 0.9300 0.9678 19,041 -0.01(-1.25%)
Dec 06, 2022 1.000 1.058 0.9801 0.9801 14,979 -0.03(-2.96%)
Dec 05, 2022 1.010 1.038 1.010 1.010 3,756 -0.05(-4.72%)
Dec 02, 2022 1.000 1.060 0.9800 1.060 5,590 +0.04(+3.92%)
Dec 01, 2022 1.020 1.050 1.020 1.020 13,201 +0.00(+0.00%)
Nov 30, 2022 1.050 1.050 1.020 1.020 13,998 -0.03(-2.86%)
Nov 29, 2022 1.020 1.060 1.020 1.050 9,409 -0.01(-0.94%)
Nov 28, 2022 1.010 1.070 1.010 1.060 17,964 +0.05(+4.95%)
Nov 25, 2022 1.000 1.030 0.9900 1.010 3,411 +0.00(+0.00%)
Nov 22, 2022 1.010 226 +0.00(+0.00%)
Nov 21, 2022 1.010 1.036 1.000 1.010 4,268 -0.03(-2.88%)
Nov 18, 2022 1.020 1.040 1.020 1.040 2,124 +0.01(+0.97%)
Nov 17, 2022 1.050 1.050 1.020 1.030 8,683 -0.04(-3.74%)
Nov 16, 2022 1.060 1.070 1.050 1.070 3,478 +0.02(+1.90%)
Nov 15, 2022 1.070 1.070 1.050 1.050 4,173 +0.01(+0.96%)
Nov 14, 2022 1.050 1.055 1.020 1.040 15,042 +0.01(+0.96%)
Nov 11, 2022 1.040 1.050 1.020 1.030 6,621 +0.01(+0.98%)
Nov 10, 2022 1.015 1.040 0.9999 1.020 49,955 +0.01(+1.00%)
Nov 09, 2022 1.020 1.030 0.9900 1.010 24,687 -0.02(-2.36%)
Nov 08, 2022 1.050 1.050 1.020 1.034 8,531 -0.02(-1.95%)
Nov 07, 2022 1.080 1.090 1.019 1.055 59,951 +0.03(+3.43%)
Nov 04, 2022 1.030 1.060 0.9900 1.020 37,477 +0.00(+0.00%)
Nov 03, 2022 0.9914 1.040 0.9900 1.020 8,025 +0.03(+2.88%)
Nov 02, 2022 1.000 1.015 0.9900 0.9914 36,902 -0.08(-7.35%)
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.