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

Beasley Broadcast Group (NQ: BBGI )

0.6890 -0.0010 (-0.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 30, 2010 3.987 3.987 3.726 3.734 37,458 -0.28(-6.88%)
Jun 29, 2010 4.508 4.539 4.010 4.010 13,316 -0.94(-18.91%)
Jun 25, 2010 5.091 5.137 4.707 4.945 444,219 -0.15(-3.01%)
Jun 24, 2010 4.968 5.122 4.907 5.099 27,336 +0.23(+4.72%)
Jun 23, 2010 4.991 5.129 4.853 4.869 74,825 -0.14(-2.76%)
Jun 22, 2010 4.761 5.076 4.715 5.006 15,088 +0.26(+5.49%)
Jun 21, 2010 5.029 5.029 4.746 4.746 5,144 -0.41(-7.89%)
Jun 18, 2010 5.221 5.298 5.137 5.152 2,426 -0.05(-1.03%)
Jun 17, 2010 4.999 5.206 4.999 5.206 782 -0.02(-0.29%)
Jun 16, 2010 5.114 5.263 5.114 5.221 2,441 -0.08(-1.59%)
Jun 15, 2010 5.382 5.436 5.267 5.306 4,988 -0.10(-1.84%)
Jun 14, 2010 5.168 5.597 5.168 5.405 18,125 +0.11(+2.03%)
Jun 11, 2010 5.014 5.298 4.908 5.298 18,661 +0.33(+6.64%)
Jun 10, 2010 4.650 4.968 4.600 4.968 9,503 +0.33(+7.11%)
Jun 09, 2010 4.408 4.638 4.408 4.638 1,956 +0.23(+5.13%)
Jun 08, 2010 4.316 4.485 4.316 4.412 2,412 +0.29(+6.97%)
Jun 07, 2010 4.263 4.293 3.952 4.125 8,151 -0.14(-3.24%)
Jun 04, 2010 4.109 4.263 4.086 4.263 782 +0.15(+3.73%)
Jun 03, 2010 3.879 4.255 3.879 4.109 5,941 +0.02(+0.37%)
Jun 02, 2010 4.010 4.094 4.010 4.094 486 +0.12(+2.99%)
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.