Indicators

Beasley Broadcast Group (NQ: BBGI )

0.4860 -0.0344 (-6.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	7.520	7.520	7.445	7.460	23,935	-0.06(-0.80%)
Feb 27, 2003	7.520	7.520	7.490	7.520	39,361	-0.04(-0.50%)
Feb 26, 2003	7.505	7.558	7.445	7.558	1,196	+0.05(+0.60%)
Feb 25, 2003	7.415	7.520	7.302	7.513	13,563	+0.10(+1.31%)
Feb 24, 2003	7.746	7.805	7.219	7.416	51,462	-0.34(-4.44%)
Feb 21, 2003	8.031	8.031	7.708	7.760	16,755	-0.27(-3.38%)
Feb 20, 2003	7.934	8.084	7.873	8.031	21,808	+0.26(+3.29%)
Feb 19, 2003	8.046	8.046	7.528	7.776	15,957	-0.20(-2.45%)
Feb 18, 2003	8.159	8.197	7.821	7.971	17,154	-0.22(-2.66%)
Feb 14, 2003	8.272	8.272	7.633	8.189	74,999	-0.07(-0.82%)
Feb 13, 2003	8.167	8.257	8.122	8.257	4,920	-0.03(-0.35%)
Feb 12, 2003	8.092	8.648	8.092	8.286	56,515	-0.12(-1.44%)
Feb 11, 2003	8.272	8.407	8.092	8.407	51,462	-0.20(-2.35%)
Feb 10, 2003	9.024	9.024	8.310	8.610	27,526	-0.41(-4.59%)
Feb 07, 2003	9.069	9.069	9.017	9.024	7,446	-0.17(-1.88%)
Feb 06, 2003	9.212	9.310	9.137	9.197	10,372	+0.00(+0.00%)
Feb 05, 2003	9.144	9.287	9.144	9.197	7,579	-0.08(-0.81%)
Feb 04, 2003	9.197	9.272	8.798	9.272	8,643	+0.07(+0.74%)

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.