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

Beasley Broadcast Group (NQ: BBGI )

0.7110 -0.0210 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 24, 2011 3.488 3.680 3.458 3.588 18,918 +0.12(+3.54%)
May 23, 2011 3.358 3.642 3.358 3.465 11,413 +0.12(+3.43%)
May 20, 2011 3.312 3.412 3.312 3.350 25,180 +0.04(+1.16%)
May 19, 2011 3.412 3.419 3.281 3.312 20,507 -0.04(-1.14%)
May 18, 2011 3.373 3.396 3.297 3.350 21,764 +0.05(+1.63%)
May 17, 2011 3.228 3.435 3.228 3.297 32,314 +0.08(+2.38%)
May 16, 2011 3.389 3.389 3.212 3.220 21,880 -0.18(-5.41%)
May 13, 2011 3.450 3.557 3.404 3.404 11,633 -0.02(-0.45%)
May 12, 2011 3.458 3.458 3.389 3.419 6,927 -0.04(-1.11%)
May 11, 2011 3.741 3.925 3.458 3.458 26,463 -0.28(-7.58%)
May 10, 2011 4.347 4.347 3.657 3.741 24,421 -0.57(-13.17%)
May 09, 2011 4.370 4.585 4.209 4.309 20,477 -0.06(-1.40%)
May 06, 2011 4.631 4.631 4.324 4.370 5,853 -0.15(-3.39%)
May 05, 2011 4.493 4.677 4.407 4.523 8,620 +0.02(+0.34%)
May 04, 2011 4.930 4.930 4.508 4.508 9,599 -0.35(-7.26%)
May 03, 2011 4.600 5.313 4.600 4.861 8,288 -0.11(-2.16%)
May 02, 2011 5.068 5.160 4.968 4.968 2,212 -0.20(-3.86%)
Apr 29, 2011 5.390 5.390 5.129 5.168 6,590 -0.14(-2.60%)
Apr 28, 2011 5.352 5.352 5.275 5.306 4,810 -0.07(-1.28%)
Apr 27, 2011 5.436 5.436 5.344 5.375 3,494 -0.04(-0.71%)
Apr 26, 2011 5.336 5.451 5.298 5.413 5,192 +0.18(+3.37%)
Apr 25, 2011 5.214 5.237 5.152 5.237 2,710 -0.02(-0.29%)
Apr 21, 2011 5.175 5.298 5.175 5.252 3,307 +0.13(+2.54%)
Apr 20, 2011 5.037 5.321 5.037 5.122 5,616 +0.24(+4.87%)
Apr 19, 2011 4.945 4.945 4.853 4.884 1,695 -0.03(-0.62%)
Apr 18, 2011 4.884 4.984 4.884 4.915 2,681 -0.08(-1.54%)
Apr 15, 2011 4.907 4.999 4.907 4.991 6,182 +0.07(+1.40%)
Apr 14, 2011 4.907 4.968 4.891 4.922 4,995 +0.00(+0.00%)
Apr 13, 2011 4.968 5.091 4.915 4.922 5,145 +0.02(+0.31%)
Apr 12, 2011 5.106 5.129 4.907 4.907 4,782 -0.21(-4.05%)
Apr 11, 2011 4.822 5.273 4.822 5.114 5,802 +0.03(+0.60%)
Apr 08, 2011 5.352 5.352 5.083 5.083 4,900 -0.16(-3.07%)
Apr 07, 2011 6.057 6.057 5.122 5.244 14,222 -0.81(-13.31%)
Apr 06, 2011 6.463 6.463 5.980 6.049 5,724 -0.28(-4.36%)
Apr 05, 2011 6.663 6.663 6.249 6.325 12,722 -0.21(-3.28%)
Apr 04, 2011 6.341 7.161 6.341 6.540 20,806 +0.28(+4.53%)
Apr 01, 2011 5.628 6.356 5.597 6.256 13,950 +0.63(+11.17%)
Mar 31, 2011 5.605 5.628 5.589 5.628 5,504 +0.03(+0.55%)
Mar 30, 2011 5.444 5.620 4.800 5.597 6,637 +0.26(+4.89%)
Mar 29, 2011 5.244 5.336 5.175 5.336 13,886 +0.09(+1.75%)
Mar 28, 2011 5.206 5.275 5.206 5.244 3,743 +0.08(+1.63%)
Mar 25, 2011 5.275 5.275 5.045 5.160 2,595 +0.17(+3.38%)
Mar 24, 2011 5.129 5.129 4.884 4.991 8,420 +0.01(+0.15%)
Mar 23, 2011 4.846 4.984 4.846 4.984 5,751 -0.01(-0.15%)
Mar 22, 2011 4.938 4.991 4.930 4.991 1,108 -0.13(-2.54%)
Mar 21, 2011 4.792 5.122 4.753 5.122 4,855 +0.38(+8.09%)
Mar 18, 2011 4.715 4.753 4.654 4.738 12,936 +0.04(+0.82%)
Mar 17, 2011 4.569 4.730 4.433 4.700 10,887 +0.28(+6.24%)
Mar 16, 2011 4.539 4.539 4.424 4.424 2,791 -0.12(-2.53%)
Mar 15, 2011 4.416 4.577 4.416 4.539 2,772 -0.07(-1.50%)
Mar 14, 2011 4.669 4.677 4.569 4.608 10,577 -0.13(-2.75%)
Mar 11, 2011 4.661 4.738 4.661 4.738 13,074 +0.08(+1.81%)
Mar 10, 2011 5.014 5.014 4.654 4.654 9,107 -0.47(-9.13%)
Mar 09, 2011 5.022 5.122 5.022 5.122 3,905 +0.09(+1.83%)
Mar 08, 2011 4.891 5.029 4.846 5.029 2,406 +0.14(+2.82%)
Mar 07, 2011 4.968 4.968 4.891 4.891 2,116 -0.18(-3.48%)
Mar 04, 2011 5.106 5.175 5.060 5.068 4,572 -0.06(-1.20%)
Mar 03, 2011 4.761 5.129 4.761 5.129 10,144 +0.41(+8.78%)
Mar 02, 2011 4.723 4.769 4.669 4.715 1,169 +0.02(+0.33%)
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.