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 (%)
May 31, 2022 1.550 1.550 1.460 1.482 9,902 -0.01(-0.55%)
May 27, 2022 1.520 1.550 1.480 1.490 13,614 +0.01(+0.68%)
May 26, 2022 1.500 1.530 1.470 1.480 16,509 -0.01(-0.67%)
May 25, 2022 1.540 1.540 1.470 1.490 16,337 +0.04(+2.41%)
May 24, 2022 1.453 1.500 1.453 1.455 11,972 -0.03(-2.09%)
May 23, 2022 1.460 1.490 1.450 1.486 33,424 +0.02(+1.09%)
May 20, 2022 1.590 1.590 1.470 1.470 12,180 -0.01(-0.68%)
May 19, 2022 1.640 1.640 1.470 1.480 46,680 +0.00(+0.00%)
May 18, 2022 1.580 1.580 1.480 1.480 26,495 -0.09(-5.50%)
May 17, 2022 1.510 1.566 1.510 1.566 3,730 +0.09(+5.82%)
May 16, 2022 1.460 1.520 1.460 1.480 45,074 +0.01(+0.68%)
May 13, 2022 1.500 1.500 1.470 1.470 7,139 +0.03(+2.08%)
May 12, 2022 1.430 1.511 1.420 1.440 34,129 +0.03(+2.13%)
May 11, 2022 1.500 1.670 1.410 1.410 20,100 -0.04(-2.76%)
May 10, 2022 1.580 1.600 1.450 1.450 31,147 -0.13(-8.23%)
May 09, 2022 1.700 1.700 1.570 1.580 42,215 -0.08(-4.82%)
May 06, 2022 1.670 1.670 1.620 1.660 33,738 +0.01(+0.61%)
May 05, 2022 1.680 1.680 1.650 1.650 33,794 -0.02(-1.20%)
May 04, 2022 1.670 1.670 1.640 1.670 21,169 +0.01(+0.60%)
May 03, 2022 1.670 1.694 1.650 1.660 2,162 +0.01(+0.61%)
May 02, 2022 1.720 1.720 1.650 1.650 13,476 -0.04(-2.37%)
Apr 29, 2022 1.670 1.730 1.670 1.690 5,265 -0.05(-2.87%)
Apr 28, 2022 1.660 1.750 1.660 1.740 11,131 +0.06(+3.57%)
Apr 27, 2022 1.700 1.730 1.675 1.680 4,948 +0.02(+1.20%)
Apr 26, 2022 1.750 1.748 1.660 1.660 62,507 -0.09(-5.14%)
Apr 25, 2022 1.710 1.770 1.670 1.750 55,638 +0.04(+2.34%)
Apr 22, 2022 1.750 1.760 1.675 1.710 34,910 -0.07(-3.93%)
Apr 21, 2022 1.810 1.810 1.750 1.780 27,313 -0.02(-1.11%)
Apr 20, 2022 1.750 1.800 1.690 1.800 12,149 +0.07(+4.05%)
Apr 19, 2022 1.720 1.760 1.703 1.730 31,372 +0.04(+2.37%)
Apr 18, 2022 1.690 1.731 1.660 1.690 44,961 +0.01(+0.60%)
Apr 14, 2022 1.680 1.690 1.650 1.680 48,592 -0.01(-0.59%)
Apr 13, 2022 1.780 1.780 1.690 1.690 8,047 -0.01(-0.59%)
Apr 12, 2022 1.750 1.760 1.690 1.700 14,515 -0.01(-0.59%)
Apr 11, 2022 1.710 1.799 1.700 1.710 56,028 -0.02(-1.44%)
Apr 08, 2022 1.720 1.786 1.720 1.735 4,106 +0.03(+1.46%)
Apr 07, 2022 1.810 1.810 1.710 1.710 22,747 -0.05(-2.84%)
Apr 06, 2022 1.760 1.780 1.745 1.760 3,126 +0.02(+1.15%)
Apr 05, 2022 1.730 1.780 1.730 1.740 10,075 -0.05(-2.79%)
Apr 04, 2022 1.800 1.800 1.775 1.790 2,574 +0.02(+1.13%)
Apr 01, 2022 1.750 1.840 1.740 1.770 21,316 +0.01(+0.57%)
Mar 31, 2022 1.809 1.820 1.752 1.760 4,352 -0.02(-1.12%)
Mar 30, 2022 1.800 1.810 1.690 1.780 73,329 +0.00(+0.00%)
Mar 29, 2022 1.800 1.810 1.780 1.780 14,854 -0.03(-1.66%)
Mar 28, 2022 1.843 1.847 1.790 1.810 17,883 -0.01(-0.55%)
Mar 25, 2022 1.780 1.840 1.770 1.820 32,930 +0.04(+2.25%)
Mar 24, 2022 1.758 1.810 1.758 1.780 22,939 +0.02(+1.14%)
Mar 23, 2022 1.753 1.790 1.753 1.760 14,789 -0.01(-0.56%)
Mar 22, 2022 1.790 1.810 1.760 1.770 13,829 +0.00(+0.00%)
Mar 21, 2022 1.720 1.800 1.720 1.770 55,105 +0.03(+1.72%)
Mar 18, 2022 1.710 1.770 1.710 1.740 35,720 -0.01(-0.57%)
Mar 17, 2022 1.690 1.780 1.688 1.750 10,345 +0.05(+2.94%)
Mar 16, 2022 1.720 1.755 1.680 1.700 56,505 +0.00(+0.00%)
Mar 15, 2022 1.690 1.718 1.660 1.700 16,601 +0.02(+1.19%)
Mar 14, 2022 1.750 1.750 1.660 1.680 64,020 -0.09(-5.08%)
Mar 11, 2022 1.790 1.810 1.736 1.770 27,309 -0.02(-1.12%)
Mar 10, 2022 1.840 1.840 1.760 1.790 17,209 -0.03(-1.65%)
Mar 09, 2022 1.790 1.870 1.760 1.820 21,371 +0.05(+2.82%)
Mar 08, 2022 1.830 1.830 1.740 1.770 30,343 +0.02(+1.14%)
Mar 07, 2022 1.770 1.878 1.710 1.750 50,465 -0.04(-2.23%)
Mar 04, 2022 1.830 1.830 1.790 1.790 9,219 -0.03(-1.43%)
Mar 03, 2022 1.827 1.850 1.815 1.816 4,198 -0.02(-1.04%)
Mar 02, 2022 1.840 1.870 1.800 1.835 29,660 +0.02(+1.38%)
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.