Indicators

Beasley Broadcast Group (NQ: BBGI )

0.6550 -0.0034 (-0.52%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.001	9.085	8.894	9.001	18,651	-0.12(-1.34%)
Nov 27, 2002	9.108	9.185	8.909	9.124	18,390	+0.12(+1.28%)
Nov 26, 2002	9.093	9.200	9.009	9.009	15,521	-0.19(-2.08%)
Nov 25, 2002	9.231	9.300	9.162	9.200	32,085	+0.08(+0.93%)
Nov 22, 2002	8.825	9.223	8.825	9.116	52,433	+0.08(+0.85%)
Nov 21, 2002	8.940	9.039	8.817	9.039	12,651	+0.11(+1.20%)
Nov 20, 2002	8.894	9.193	8.817	8.932	16,042	+0.12(+1.30%)
Nov 19, 2002	8.802	9.193	8.794	8.817	34,955	-0.02(-0.18%)
Nov 18, 2002	8.518	8.833	8.510	8.833	22,955	+0.13(+1.51%)
Nov 15, 2002	8.863	9.055	8.701	8.702	18,912	+0.13(+1.52%)
Nov 14, 2002	8.848	8.932	8.457	8.572	20,607	-0.13(-1.47%)
Nov 13, 2002	8.449	8.894	8.441	8.699	17,347	+0.24(+2.90%)
Nov 12, 2002	8.403	8.725	8.403	8.454	17,868	+0.02(+0.24%)
Nov 11, 2002	8.541	8.541	8.434	8.434	19,173	-0.08(-0.92%)
Nov 08, 2002	8.556	8.602	8.472	8.513	22,564	-0.02(-0.24%)
Nov 07, 2002	8.373	8.702	8.373	8.533	29,085	-0.05(-0.53%)
Nov 06, 2002	8.035	8.579	7.966	8.579	29,738	+0.51(+6.36%)
Nov 05, 2002	9.499	9.499	8.050	8.066	39,650	-1.46(-15.30%)
Nov 04, 2002	9.851	9.851	9.499	9.522	21,781	-0.33(-3.35%)

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.