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 (%)
Dec 29, 2023 0.9000 0.9500 0.8526 0.8780 18,421 -0.00(-0.24%)
Dec 28, 2023 0.8280 0.9000 0.8100 0.8801 91,360 +0.06(+6.67%)
Dec 27, 2023 0.7700 0.8300 0.7700 0.8251 13,039 +0.06(+7.16%)
Dec 26, 2023 0.8000 0.8000 0.7700 0.7700 35,252 -0.02(-1.96%)
Dec 22, 2023 0.7605 0.8180 0.7605 0.7854 13,623 -0.01(-1.81%)
Dec 21, 2023 0.8103 0.8350 0.7700 0.7999 14,282 -0.01(-1.00%)
Dec 20, 2023 0.8550 0.8550 0.7825 0.8080 29,015 -0.04(-4.94%)
Dec 19, 2023 0.7611 0.8500 0.7611 0.8500 19,574 +0.08(+10.10%)
Dec 18, 2023 0.7501 0.7999 0.7501 0.7720 13,878 +0.00(+0.64%)
Dec 15, 2023 0.8003 0.8003 0.7351 0.7671 13,460 +0.04(+4.94%)
Dec 14, 2023 0.7215 0.8000 0.7215 0.7310 33,112 +0.01(+0.83%)
Dec 13, 2023 0.7500 0.7500 0.7202 0.7250 15,081 -0.02(-2.68%)
Dec 12, 2023 0.7900 0.7900 0.7450 0.7450 19,214 -0.02(-2.31%)
Dec 11, 2023 0.8108 0.8108 0.7526 0.7626 17,032 -0.02(-2.24%)
Dec 08, 2023 0.7900 0.7900 0.7780 0.7801 9,075 +0.00(+0.27%)
Dec 07, 2023 0.7900 0.8388 0.7510 0.7780 3,029 -0.04(-5.01%)
Dec 06, 2023 0.7824 0.8249 0.7410 0.8190 29,425 +0.08(+10.53%)
Dec 05, 2023 0.7851 0.7851 0.7310 0.7410 41,727 +0.00(+0.00%)
Dec 04, 2023 0.7010 0.7900 0.7010 0.7410 55,165 -0.02(-2.24%)
Dec 01, 2023 0.7500 0.7699 0.7112 0.7580 36,296 +0.03(+3.84%)
Nov 30, 2023 0.7200 0.7699 0.7007 0.7300 13,029 -0.02(-2.09%)
Nov 29, 2023 0.7300 0.7698 0.7300 0.7456 40,371 +0.02(+2.35%)
Nov 28, 2023 0.6976 0.7341 0.6951 0.7285 36,645 +0.02(+2.61%)
Nov 27, 2023 0.6812 0.7300 0.6812 0.7100 30,124 -0.02(-2.86%)
Nov 24, 2023 0.7100 0.7309 0.7063 0.7309 12,098 +0.01(+1.64%)
Nov 22, 2023 0.7002 0.7474 0.6810 0.7191 26,833 +0.00(+0.22%)
Nov 21, 2023 0.7500 0.7500 0.7010 0.7175 33,073 -0.04(-5.02%)
Nov 20, 2023 0.7100 0.7554 0.7001 0.7554 39,713 +0.05(+6.38%)
Nov 17, 2023 0.7100 0.7518 0.6716 0.7101 52,087 +0.02(+2.82%)
Nov 16, 2023 0.7103 0.7103 0.6901 0.6906 116,852 -0.02(-2.76%)
Nov 15, 2023 0.7330 0.7403 0.7100 0.7102 107,888 -0.03(-4.45%)
Nov 14, 2023 0.7600 0.7600 0.7350 0.7433 25,572 +0.01(+0.77%)
Nov 13, 2023 0.7210 0.7690 0.7202 0.7376 3,351 -0.05(-6.63%)
Nov 10, 2023 0.7500 0.7900 0.7300 0.7900 14,632 +0.01(+1.67%)
Nov 09, 2023 0.7389 0.7770 0.7012 0.7770 34,330 +0.00(+0.00%)
Nov 08, 2023 0.7243 0.7899 0.7243 0.7770 2,270 +0.03(+3.46%)
Nov 07, 2023 0.8000 0.8000 0.7212 0.7510 9,152 -0.02(-2.47%)
Nov 06, 2023 0.7700 0.7900 0.7500 0.7700 10,961 +0.03(+4.34%)
Nov 03, 2023 0.7499 0.7700 0.7168 0.7380 33,135 -0.00(-0.51%)
Nov 02, 2023 0.7950 0.8100 0.7400 0.7418 22,301 -0.00(-0.05%)
Nov 01, 2023 0.7301 0.7600 0.7301 0.7422 16,598 -0.09(-10.47%)
Oct 31, 2023 0.7800 0.8300 0.7315 0.8290 28,930 +0.06(+7.15%)
Oct 30, 2023 0.8300 0.8300 0.7315 0.7737 5,128 -0.05(-6.44%)
Oct 27, 2023 0.7700 0.8293 0.7700 0.8270 11,631 +0.08(+10.27%)
Oct 26, 2023 0.7038 0.8400 0.7038 0.7500 80,264 +0.01(+1.17%)
Oct 25, 2023 0.7576 0.7900 0.7413 0.7413 3,510 +0.04(+5.00%)
Oct 24, 2023 0.7686 0.7686 0.6810 0.7060 16,358 +0.03(+3.82%)
Oct 23, 2023 0.8000 0.8000 0.6039 0.6800 125,430 -0.11(-13.95%)
Oct 20, 2023 0.8210 0.8500 0.7812 0.7902 24,315 -0.06(-7.04%)
Oct 19, 2023 0.8000 0.8670 0.7861 0.8500 23,772 +0.06(+7.42%)
Oct 18, 2023 0.7870 0.8000 0.7824 0.7913 11,840 +0.00(+0.55%)
Oct 17, 2023 0.8000 0.8600 0.7712 0.7870 25,832 -0.02(-2.48%)
Oct 16, 2023 0.8299 0.8514 0.8000 0.8070 23,144 +0.01(+0.88%)
Oct 13, 2023 0.8110 0.8290 0.8000 0.8000 9,988 -0.04(-4.76%)
Oct 12, 2023 0.8309 0.8400 0.8110 0.8400 6,353 +0.00(+0.00%)
Oct 11, 2023 0.8400 0.8670 0.8400 0.8400 3,177 +0.01(+0.62%)
Oct 10, 2023 0.8200 0.8400 0.8200 0.8348 2,282 +0.01(+1.80%)
Oct 09, 2023 0.8500 0.8500 0.8200 0.8200 4,183 -0.01(-1.54%)
Oct 06, 2023 0.8331 0.8331 0.8328 0.8328 4,533 -0.01(-1.50%)
Oct 05, 2023 0.8500 0.8500 0.8205 0.8455 15,077 +0.00(+0.58%)
Oct 04, 2023 0.8519 0.8519 0.8370 0.8406 17,500 +0.00(+0.31%)
Oct 03, 2023 0.8601 0.8656 0.8310 0.8380 16,823 -0.03(-3.23%)
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.