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

Beasley Broadcast Group (NQ: BBGI )

0.6835 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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 (%)
Jun 29, 2007 6.647 6.900 6.647 6.824 46,141 +0.18(+2.65%)
Jun 28, 2007 6.647 6.647 6.647 6.647 0 +0.00(+0.00%)
Jun 27, 2007 6.548 6.647 6.417 6.647 3,130 +0.12(+1.88%)
Jun 26, 2007 6.486 6.571 6.486 6.525 5,836 +0.06(+0.95%)
Jun 25, 2007 6.440 6.509 6.440 6.463 9,269 +0.06(+0.96%)
Jun 22, 2007 6.456 6.456 6.402 6.402 9,293 -0.09(-1.31%)
Jun 21, 2007 6.487 6.487 6.479 6.487 913 +0.02(+0.25%)
Jun 20, 2007 6.341 6.471 6.341 6.471 3,260 +0.18(+2.86%)
Jun 19, 2007 5.957 6.341 5.804 6.291 17,868 +0.35(+5.87%)
Jun 18, 2007 5.743 5.950 5.743 5.942 78,388 +0.20(+3.47%)
Jun 15, 2007 6.034 6.034 5.712 5.743 39,781 -0.29(-4.83%)
Jun 14, 2007 6.448 6.486 5.888 6.034 21,129 -0.46(-7.08%)
Jun 13, 2007 6.693 6.693 6.126 6.494 21,390 -0.13(-1.97%)
Jun 12, 2007 6.594 6.655 6.563 6.624 4,695 -0.02(-0.35%)
Jun 11, 2007 6.693 6.693 6.632 6.647 4,510 -0.08(-1.14%)
Jun 08, 2007 6.693 6.724 6.693 6.724 3,521 +0.03(+0.46%)
Jun 07, 2007 6.755 6.771 6.632 6.693 10,833 -0.11(-1.58%)
Jun 06, 2007 6.793 6.801 6.755 6.801 5,475 +0.01(+0.11%)
Jun 05, 2007 6.739 6.793 6.709 6.793 6,782 +0.10(+1.49%)
Jun 04, 2007 6.686 6.724 6.624 6.693 5,378 +0.03(+0.46%)
Jun 01, 2007 6.609 6.678 6.609 6.663 2,634 +0.08(+1.16%)
May 31, 2007 6.578 6.596 6.578 6.586 2,428 -0.03(-0.46%)
May 30, 2007 6.632 6.632 6.594 6.617 2,778 -0.05(-0.69%)
May 29, 2007 6.670 6.870 6.663 6.663 9,649 -0.05(-0.69%)
May 25, 2007 6.716 6.716 6.632 6.709 5,621 -0.03(-0.46%)
May 24, 2007 6.701 6.739 6.701 6.739 7,272 -0.04(-0.57%)
May 23, 2007 6.724 6.778 6.724 6.778 4,825 -0.07(-1.01%)
May 22, 2007 6.816 6.847 6.816 6.847 260 -0.04(-0.56%)
May 21, 2007 6.900 6.900 6.854 6.885 5,869 +0.00(+0.00%)
May 18, 2007 6.847 6.885 6.640 6.885 7,773 -0.02(-0.22%)
May 17, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 16, 2007 6.813 6.900 6.813 6.900 4,308 +0.01(+0.11%)
May 15, 2007 6.839 6.900 6.801 6.893 9,599 -0.01(-0.11%)
May 14, 2007 6.885 6.900 6.885 6.900 13,863 +0.02(+0.22%)
May 11, 2007 6.870 6.900 6.870 6.885 6,912 -0.02(-0.22%)
May 10, 2007 6.885 6.900 6.870 6.900 9,394 +0.03(+0.45%)
May 09, 2007 6.900 6.900 6.870 6.870 318,193 -0.01(-0.11%)
May 08, 2007 6.847 6.900 6.847 6.877 201,808 -0.02(-0.33%)
May 07, 2007 6.854 6.969 6.846 6.900 12,561 +0.08(+1.12%)
May 04, 2007 6.877 6.877 6.824 6.824 9,104 -0.08(-1.22%)
May 03, 2007 6.923 6.923 6.862 6.908 5,603 -0.05(-0.77%)
May 02, 2007 6.954 6.977 6.923 6.962 35,705 +0.06(+0.89%)
May 01, 2007 6.946 6.962 6.900 6.900 16,499 -0.11(-1.53%)
Apr 30, 2007 6.870 7.023 6.867 7.008 5,451 +0.15(+2.12%)
Apr 27, 2007 6.862 6.862 6.862 6.862 782 -0.01(-0.11%)
Apr 26, 2007 6.885 6.916 6.870 6.870 4,246 -0.04(-0.55%)
Apr 25, 2007 6.939 6.939 6.900 6.908 10,043 -0.01(-0.11%)
Apr 24, 2007 6.931 6.939 6.900 6.916 6,260 -0.05(-0.77%)
Apr 23, 2007 6.895 6.977 6.893 6.969 3,498 +0.05(+0.66%)
Apr 20, 2007 6.969 6.969 6.885 6.923 7,134 -0.01(-0.11%)
Apr 19, 2007 6.923 6.931 6.885 6.931 2,739 +0.02(+0.22%)
Apr 18, 2007 6.862 6.923 6.862 6.916 4,956 +0.01(+0.11%)
Apr 17, 2007 6.908 6.916 6.900 6.908 19,796 +0.00(+0.00%)
Apr 16, 2007 6.939 6.962 6.862 6.908 12,787 -0.01(-0.11%)
Apr 13, 2007 6.962 6.962 6.870 6.916 22,136 -0.08(-1.20%)
Apr 12, 2007 6.647 7.000 6.647 7.000 29,079 +0.39(+5.92%)
Apr 11, 2007 6.609 6.670 6.609 6.609 2,086 -0.12(-1.71%)
Apr 10, 2007 6.555 6.755 6.555 6.724 4,635 +0.12(+1.74%)
Apr 09, 2007 6.701 6.747 6.609 6.609 6,906 -0.10(-1.49%)
Apr 05, 2007 6.709 6.709 6.709 6.709 782 -0.04(-0.57%)
Apr 04, 2007 6.770 6.770 6.747 6.747 1,826 -0.08(-1.12%)
Apr 03, 2007 6.686 6.854 6.686 6.824 10,313 +0.20(+3.01%)
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.