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

Beasley Broadcast Group (NQ: BBGI )

0.7110 -0.0030 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 4.765 4.837 4.621 4.639 16,841 -0.17(-3.56%)
Nov 29, 2018 4.720 5.072 4.720 4.810 12,347 +0.08(+1.72%)
Nov 28, 2018 4.729 4.883 4.621 4.729 32,900 +0.01(+0.19%)
Nov 27, 2018 4.738 5.198 4.711 4.720 18,092 +0.01(+0.19%)
Nov 26, 2018 5.244 5.262 4.666 4.711 81,516 -0.51(-9.69%)
Nov 23, 2018 5.180 5.307 4.964 5.216 16,731 +0.16(+3.21%)
Nov 21, 2018 5.054 5.054 5.054 0 +0.24(+5.07%)
Nov 20, 2018 4.973 4.973 4.670 4.810 26,214 -0.18(-3.62%)
Nov 19, 2018 5.144 5.289 4.964 4.991 25,794 -0.22(-4.16%)
Nov 16, 2018 5.198 5.325 4.991 5.207 22,492 -0.05(-1.03%)
Nov 15, 2018 5.307 5.406 5.189 5.262 14,170 -0.05(-1.02%)
Nov 14, 2018 5.433 5.433 5.235 5.316 12,237 -0.09(-1.67%)
Nov 13, 2018 5.514 5.514 5.320 5.406 21,973 -0.05(-0.91%)
Nov 12, 2018 5.713 5.713 5.361 5.456 52,011 -0.28(-4.80%)
Nov 09, 2018 5.830 5.911 5.650 5.731 20,609 -0.13(-2.16%)
Nov 08, 2018 6.002 6.038 5.785 5.857 26,127 -0.15(-2.55%)
Nov 07, 2018 6.101 6.101 5.939 6.011 25,494 -0.06(-1.04%)
Nov 06, 2018 6.164 6.164 5.902 6.074 63,279 +0.02(+0.30%)
Nov 05, 2018 5.957 6.155 5.871 6.056 29,501 +0.09(+1.51%)
Nov 02, 2018 5.596 6.227 5.596 5.966 68,918 -0.23(-3.71%)
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.