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 (%)
Nov 30, 2017 10.18 10.18 9.868 10.04 20,940 -0.13(-1.30%)
Nov 29, 2017 9.824 10.18 9.779 10.18 12,244 +0.35(+3.60%)
Nov 28, 2017 9.602 9.868 9.602 9.824 18,611 +0.27(+2.78%)
Nov 27, 2017 9.337 9.602 9.204 9.558 15,914 +0.22(+2.37%)
Nov 24, 2017 9.381 9.390 9.160 9.337 3,822 +0.00(+0.00%)
Nov 22, 2017 9.160 9.514 9.160 9.337 11,271 +0.18(+1.93%)
Nov 21, 2017 9.425 9.425 9.098 9.160 8,296 -0.22(-2.36%)
Nov 20, 2017 8.983 9.425 8.983 9.381 11,550 +0.44(+4.95%)
Nov 17, 2017 8.629 8.983 8.629 8.939 14,486 +0.27(+3.06%)
Nov 16, 2017 8.585 8.762 8.540 8.673 10,744 +0.18(+2.08%)
Nov 15, 2017 8.496 8.540 8.363 8.496 7,098 +0.00(+0.00%)
Nov 14, 2017 8.496 8.540 8.381 8.496 9,759 -0.09(-1.03%)
Nov 13, 2017 8.673 8.673 8.408 8.585 8,157 -0.18(-2.02%)
Nov 10, 2017 8.850 8.894 8.762 8.762 9,862 +0.00(+0.00%)
Nov 09, 2017 8.319 9.027 8.319 8.762 14,594 +0.40(+4.76%)
Nov 08, 2017 8.496 8.496 8.363 8.363 10,079 -0.04(-0.53%)
Nov 07, 2017 8.629 8.629 8.363 8.408 22,025 -0.22(-2.56%)
Nov 06, 2017 8.629 8.629 8.452 8.629 12,952 +0.00(+0.00%)
Nov 03, 2017 8.629 8.717 8.452 8.629 12,612 -0.04(-0.51%)
Nov 02, 2017 8.408 8.673 8.263 8.673 14,051 +0.27(+3.16%)
Nov 01, 2017 8.363 8.629 7.818 8.408 35,214 +0.04(+0.53%)
Oct 31, 2017 9.226 9.226 8.319 8.363 58,635 -0.93(-10.00%)
Oct 30, 2017 9.470 9.470 9.248 9.293 16,276 -0.18(-1.87%)
Oct 27, 2017 9.425 9.514 9.204 9.470 13,668 +0.09(+0.94%)
Oct 26, 2017 9.293 9.514 9.293 9.381 36,767 +0.13(+1.44%)
Oct 25, 2017 9.425 9.470 9.160 9.248 14,503 -0.22(-2.34%)
Oct 24, 2017 9.381 9.651 8.983 9.470 11,929 +0.22(+2.39%)
Oct 23, 2017 10.04 10.09 9.116 9.248 27,000 -0.75(-7.52%)
Oct 20, 2017 9.912 10.09 9.912 10.00 9,430 +0.09(+0.89%)
Oct 19, 2017 10.40 10.53 9.735 9.912 29,574 -0.66(-6.28%)
Oct 18, 2017 10.80 10.89 10.44 10.58 33,197 -0.22(-2.05%)
Oct 17, 2017 10.80 10.93 10.75 10.80 8,484 -0.09(-0.81%)
Oct 16, 2017 10.93 10.97 10.80 10.89 20,881 +0.04(+0.41%)
Oct 13, 2017 10.80 10.89 10.80 10.84 7,271 +0.04(+0.41%)
Oct 12, 2017 10.80 10.93 10.75 10.80 9,653 -0.18(-1.61%)
Oct 11, 2017 10.97 11.02 10.93 10.97 16,698 +0.00(+0.00%)
Oct 10, 2017 10.75 10.97 10.75 10.97 42,207 +0.35(+3.33%)
Oct 09, 2017 10.80 10.84 10.58 10.62 13,337 -0.04(-0.41%)
Oct 06, 2017 10.44 10.80 10.40 10.66 18,212 +0.27(+2.55%)
Oct 05, 2017 10.18 10.53 10.09 10.40 15,248 +0.40(+3.98%)
Oct 04, 2017 9.956 10.18 9.868 10.00 16,015 +0.09(+0.89%)
Oct 03, 2017 10.27 10.27 9.912 9.912 24,571 -0.40(-3.86%)
Oct 02, 2017 10.31 10.71 10.22 10.31 25,255 -0.04(-0.43%)
Sep 29, 2017 10.66 10.66 10.35 10.35 7,031 -0.31(-2.90%)
Sep 28, 2017 10.71 10.75 10.53 10.66 15,343 -0.09(-0.86%)
Sep 27, 2017 10.32 10.76 10.32 10.76 22,647 +0.44(+4.27%)
Sep 26, 2017 10.05 10.45 10.05 10.32 10,157 +0.26(+2.63%)
Sep 25, 2017 9.787 10.18 9.787 10.05 14,151 +0.26(+2.70%)
Sep 22, 2017 9.743 9.875 9.655 9.787 10,292 +0.13(+1.37%)
Sep 21, 2017 9.368 9.699 9.368 9.655 14,811 +0.18(+1.86%)
Sep 20, 2017 9.391 9.567 9.258 9.479 13,042 +0.04(+0.47%)
Sep 19, 2017 9.699 9.743 9.346 9.435 19,331 -0.18(-1.83%)
Sep 18, 2017 10.14 10.14 9.567 9.611 37,533 -0.53(-5.22%)
Sep 15, 2017 10.58 10.80 9.964 10.14 136,691 -0.44(-4.17%)
Sep 14, 2017 10.18 10.67 10.18 10.58 52,619 +0.31(+3.00%)
Sep 13, 2017 9.743 10.32 9.743 10.27 42,874 +0.48(+4.96%)
Sep 12, 2017 10.10 10.80 9.699 9.787 63,792 -0.44(-4.31%)
Sep 11, 2017 9.787 10.27 9.699 10.23 41,274 +0.48(+4.98%)
Sep 08, 2017 9.567 10.01 9.567 9.743 48,250 +0.22(+2.31%)
Sep 07, 2017 9.699 9.743 9.479 9.523 25,787 -0.18(-1.82%)
Sep 06, 2017 9.346 9.787 9.214 9.699 32,473 +0.48(+5.26%)
Sep 05, 2017 9.082 9.302 9.038 9.214 21,803 +0.09(+0.97%)
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.