Skip to main content

Beasley Broadcast Group (NQ: BBGI )

0.7800 -0.0595 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.040 1.080 1.020 1.050 23,079 +0.04(+3.96%)
May 05, 2023 1.080 1.100 1.010 1.010 24,406 +0.00(+0.00%)
May 04, 2023 1.000 1.060 0.9700 1.010 25,570 +0.03(+3.06%)
May 03, 2023 1.070 1.070 0.9800 0.9800 48,574 -0.03(-3.07%)
May 02, 2023 0.9800 1.025 0.9800 1.011 8,307 +0.03(+3.16%)
May 01, 2023 0.9800 1.060 0.9800 0.9800 45,643 +0.01(+1.03%)
Apr 28, 2023 0.9607 1.080 0.9500 0.9700 58,212 +0.02(+2.00%)
Apr 27, 2023 0.9800 1.150 0.9300 0.9510 61,708 -0.03(-2.94%)
Apr 26, 2023 0.7401 0.9798 0.7401 0.9798 93,596 +0.21(+27.10%)
Apr 25, 2023 0.7700 0.7998 0.7400 0.7709 29,462 +0.00(+0.12%)
Apr 24, 2023 0.7961 0.7961 0.7700 0.7700 6,943 +0.02(+2.09%)
Apr 21, 2023 0.8043 0.8043 0.7412 0.7542 54,653 +0.01(+1.75%)
Apr 20, 2023 0.7900 0.7900 0.7410 0.7412 12,136 -0.03(-3.58%)
Apr 19, 2023 0.7600 0.8460 0.7600 0.7687 33,890 +0.01(+1.13%)
Apr 18, 2023 0.7600 0.7900 0.7600 0.7601 23,756 +0.00(+0.01%)
Apr 17, 2023 0.7823 0.8460 0.7509 0.7600 102,713 -0.01(-1.30%)
Apr 14, 2023 0.8000 0.8000 0.7700 0.7700 18,737 -0.02(-3.07%)
Apr 13, 2023 0.8700 0.8700 0.7700 0.7944 10,148 +0.02(+2.83%)
Apr 12, 2023 0.8000 0.8499 0.7690 0.7725 13,020 +0.01(+1.11%)
Apr 11, 2023 0.8100 0.8380 0.7640 0.7640 20,258 -0.01(-0.78%)
Apr 10, 2023 0.7602 0.8370 0.7600 0.7700 47,583 +0.01(+1.29%)
Apr 06, 2023 0.8025 0.8244 0.7600 0.7602 23,213 -0.06(-7.87%)
Apr 05, 2023 0.8100 0.8946 0.8011 0.8251 7,609 +0.02(+2.50%)
Apr 04, 2023 0.8500 0.8500 0.8011 0.8050 96,946 -0.01(-1.83%)
Apr 03, 2023 0.8500 0.8812 0.8200 0.8200 22,314 +0.00(+0.00%)
Mar 31, 2023 0.8100 0.8879 0.8100 0.8200 8,726 -0.02(-2.38%)
Mar 30, 2023 0.8900 0.8900 0.8400 0.8400 9,317 +0.01(+1.07%)
Mar 29, 2023 0.8980 0.8980 0.8200 0.8311 15,861 +0.02(+2.35%)
Mar 28, 2023 0.8120 0.8516 0.8100 0.8120 71,115 -0.01(-0.98%)
Mar 27, 2023 0.8620 0.8631 0.8120 0.8200 14,919 -0.02(-2.21%)
Mar 24, 2023 0.8500 0.8600 0.8120 0.8385 35,557 -0.04(-4.06%)
Mar 23, 2023 0.9700 0.9955 0.8001 0.8740 59,213 -0.10(-9.81%)
Mar 22, 2023 0.9700 0.9827 0.9501 0.9691 13,642 -0.01(-1.34%)
Mar 21, 2023 0.9800 1.050 0.9500 0.9823 48,825 +0.00(+0.23%)
Mar 20, 2023 0.9800 0.9980 0.9600 0.9800 35,189 -0.03(-2.97%)
Mar 17, 2023 1.030 1.030 0.9821 1.010 4,304 -0.02(-1.94%)
Mar 16, 2023 1.020 1.040 0.9820 1.030 4,828 +0.01(+0.98%)
Mar 15, 2023 1.000 1.033 0.9607 1.020 67,846 +0.00(+0.00%)
Mar 14, 2023 1.010 1.050 1.010 1.020 15,499 +0.01(+0.99%)
Mar 13, 2023 1.000 1.030 1.000 1.010 3,659 -0.02(-1.67%)
Mar 10, 2023 1.020 1.027 1.000 1.027 17,251 +0.01(+0.71%)
Mar 09, 2023 1.000 1.040 1.000 1.020 18,774 +0.01(+0.49%)
Mar 08, 2023 1.010 1.020 1.000 1.015 17,045 -0.01(-0.49%)
Mar 07, 2023 1.090 1.090 1.005 1.020 79,075 -0.02(-1.87%)
Mar 06, 2023 1.101 1.101 1.030 1.039 20,747 -0.00(-0.06%)
Mar 03, 2023 1.030 1.050 1.020 1.040 9,755 +0.00(+0.00%)
Mar 02, 2023 1.020 1.060 1.020 1.040 6,409 +0.02(+1.96%)
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.