Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group (NQ: BBGI )

0.4860 -0.0340 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 1.135 1.154 1.135 1.142 18,129 -0.01(-0.66%)
Oct 30, 2008 1.142 1.150 1.142 1.150 6,215 +0.11(+11.10%)
Oct 29, 2008 1.012 1.043 1.012 1.035 1,236 -0.05(-4.26%)
Oct 28, 2008 1.150 1.150 1.081 1.081 3,485 +0.01(+0.71%)
Oct 27, 2008 1.204 1.227 1.073 1.073 6,348 -0.08(-6.67%)
Oct 24, 2008 1.150 1.150 1.150 1.150 3,782 +0.00(+0.00%)
Oct 23, 2008 1.265 1.265 1.142 1.150 20,742 -0.15(-11.76%)
Oct 22, 2008 1.196 1.457 1.188 1.303 4,113 +0.05(+4.29%)
Oct 21, 2008 1.250 1.250 1.250 1.250 130 +0.00(+0.00%)
Oct 20, 2008 1.449 1.449 1.227 1.250 13,922 -0.01(-0.61%)
Oct 17, 2008 1.533 1.595 1.227 1.257 14,527 -0.12(-8.89%)
Oct 16, 2008 1.357 1.380 1.357 1.380 1,304 -0.06(-4.42%)
Oct 15, 2008 1.273 1.444 1.273 1.444 2,999 -0.20(-12.41%)
Oct 14, 2008 1.533 1.648 1.533 1.648 11,634 +0.11(+7.50%)
Oct 13, 2008 1.526 1.533 1.457 1.533 2,665 +0.22(+16.96%)
Oct 10, 2008 1.227 1.311 1.188 1.311 6,036 +0.01(+1.06%)
Oct 09, 2008 1.503 1.518 1.227 1.297 12,469 +0.07(+5.75%)
Oct 08, 2008 1.549 1.549 1.196 1.227 15,191 -0.32(-20.79%)
Oct 07, 2008 1.418 1.572 1.342 1.549 6,391 +0.21(+15.43%)
Oct 06, 2008 1.610 1.641 1.227 1.342 10,156 -0.26(-16.27%)
Oct 03, 2008 1.533 1.602 1.342 1.602 17,712 +0.02(+0.97%)
Oct 02, 2008 1.610 1.625 1.380 1.587 2,750 -0.02(-1.43%)
Oct 01, 2008 1.342 1.625 1.296 1.610 39,365 +0.31(+24.26%)
Sep 30, 2008 2.185 2.185 1.296 1.296 8,986 -1.00(-43.48%)
Sep 29, 2008 1.702 2.292 1.702 2.292 5,869 +0.67(+41.71%)
Sep 26, 2008 2.001 2.001 1.618 1.618 988 -0.35(-17.58%)
Sep 25, 2008 2.106 2.106 1.963 1.963 2,752 -0.22(-10.00%)
Sep 24, 2008 2.181 2.181 2.181 2.181 404 +0.30(+16.00%)
Sep 23, 2008 2.083 2.121 1.805 1.880 4,924 -0.20(-9.42%)
Sep 22, 2008 2.534 2.888 2.045 2.076 7,374 -0.46(-18.10%)
Sep 19, 2008 1.891 2.534 1.891 2.534 1,695 +0.86(+51.12%)
Sep 18, 2008 1.654 1.677 1.504 1.677 930 -0.02(-0.89%)
Sep 17, 2008 1.730 1.730 1.677 1.692 3,187 -0.11(-6.25%)
Sep 16, 2008 2.226 2.248 1.767 1.805 1,458 -0.42(-18.92%)
Sep 15, 2008 2.256 2.256 2.226 2.226 3,684 +0.00(+0.00%)
Sep 12, 2008 2.226 2.271 2.226 2.226 7,978 +0.00(+0.00%)
Sep 11, 2008 2.226 2.256 2.226 2.226 1,728 -0.05(-2.31%)
Sep 10, 2008 2.482 2.482 2.256 2.279 3,656 -0.20(-8.18%)
Sep 09, 2008 2.482 2.504 2.459 2.482 3,353 -0.01(-0.30%)
Sep 05, 2008 2.414 2.489 2.489 2.489 2,260 +0.05(+1.85%)
Sep 02, 2008 2.444 2.444 2.444 2.444 15,957 -0.05(-2.11%)
Aug 29, 2008 2.331 2.497 2.279 2.497 5,888 +0.09(+3.75%)
Aug 28, 2008 2.406 2.406 2.406 2.406 5,517 -0.06(-2.44%)
Aug 27, 2008 2.587 2.587 2.444 2.467 6,263 -0.51(-17.17%)
Aug 26, 2008 2.873 3.000 2.865 2.978 2,260 -0.03(-1.00%)
Aug 25, 2008 2.978 3.008 2.955 3.008 6,965 +0.05(+1.78%)
Aug 22, 2008 3.008 3.008 2.955 2.955 598 -0.05(-1.75%)
Aug 21, 2008 2.918 3.008 2.918 3.008 3,954 +0.09(+3.09%)
Aug 20, 2008 2.482 2.933 2.482 2.918 4,284 +0.46(+18.65%)
Aug 19, 2008 3.008 3.008 2.459 2.459 3,466 -0.59(-19.26%)
Aug 18, 2008 3.053 3.053 3.046 3.046 664 -0.11(-3.57%)
Aug 15, 2008 3.031 3.158 3.004 3.158 7,005 +0.24(+8.25%)
Aug 14, 2008 2.655 3.151 2.339 2.918 5,684 +0.31(+11.82%)
Aug 13, 2008 2.609 2.609 2.609 2.609 0 +0.00(+0.00%)
Aug 12, 2008 2.722 2.722 2.609 2.609 1,861 -0.26(-9.16%)
Aug 11, 2008 2.873 2.873 2.873 2.873 1,329 +0.05(+1.86%)
Aug 08, 2008 2.256 3.091 1.985 2.820 2,841 +0.04(+1.35%)
Aug 07, 2008 2.797 2.873 2.707 2.782 6,009 -0.02(-0.80%)
Aug 06, 2008 3.083 3.083 2.805 2.805 5,852 -0.30(-9.69%)
Aug 05, 2008 3.046 3.106 2.963 3.106 7,845 -0.09(-2.82%)
Aug 04, 2008 3.196 3.196 3.016 3.196 4,440 +0.01(+0.24%)
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.