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

Beasley Broadcast Group (NQ: BBGI )

0.7101 +0.0201 (+2.91%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 13, 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 (%)
Sep 29, 2017 10.66 10.66 10.35 10.35 7,031 -0.31(-2.90%)
Sep 28, 2017 10.71 10.75 10.53 10.66 15,343 -0.09(-0.86%)
Sep 27, 2017 10.32 10.76 10.32 10.76 22,647 +0.44(+4.27%)
Sep 26, 2017 10.05 10.45 10.05 10.32 10,157 +0.26(+2.63%)
Sep 25, 2017 9.787 10.18 9.787 10.05 14,151 +0.26(+2.70%)
Sep 22, 2017 9.743 9.875 9.655 9.787 10,292 +0.13(+1.37%)
Sep 21, 2017 9.368 9.699 9.368 9.655 14,811 +0.18(+1.86%)
Sep 20, 2017 9.391 9.567 9.258 9.479 13,042 +0.04(+0.47%)
Sep 19, 2017 9.699 9.743 9.346 9.435 19,331 -0.18(-1.83%)
Sep 18, 2017 10.14 10.14 9.567 9.611 37,533 -0.53(-5.22%)
Sep 15, 2017 10.58 10.80 9.964 10.14 136,691 -0.44(-4.17%)
Sep 14, 2017 10.18 10.67 10.18 10.58 52,619 +0.31(+3.00%)
Sep 13, 2017 9.743 10.32 9.743 10.27 42,874 +0.48(+4.96%)
Sep 12, 2017 10.10 10.80 9.699 9.787 63,792 -0.44(-4.31%)
Sep 11, 2017 9.787 10.27 9.699 10.23 41,274 +0.48(+4.98%)
Sep 08, 2017 9.567 10.01 9.567 9.743 48,250 +0.22(+2.31%)
Sep 07, 2017 9.699 9.743 9.479 9.523 25,787 -0.18(-1.82%)
Sep 06, 2017 9.346 9.787 9.214 9.699 32,473 +0.48(+5.26%)
Sep 05, 2017 9.082 9.302 9.038 9.214 21,803 +0.09(+0.97%)
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.