Indicators

Beasley Broadcast Group (NQ: BBGI )

0.7400 +0.0300 (+4.23%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.9500	1.030	0.9500	1.000	102,995	+0.06(+5.93%)
Jul 28, 2023	0.9300	0.9499	0.9105	0.9440	41,447	+0.02(+1.88%)
Jul 27, 2023	0.9500	0.9500	0.9206	0.9266	17,278	-0.02(-2.46%)
Jul 26, 2023	0.9400	0.9500	0.9103	0.9500	21,550	+0.02(+2.13%)
Jul 25, 2023	0.9600	0.9600	0.9302	0.9302	25,502	-0.02(-2.09%)
Jul 24, 2023	0.9500	0.9751	0.9500	0.9501	2,785	-0.00(-0.22%)
Jul 21, 2023	1.000	1.000	0.9522	0.9522	19,436	-0.02(-2.34%)
Jul 20, 2023	0.9512	0.9800	0.9512	0.9750	6,959	+0.03(+2.63%)
Jul 19, 2023	0.9600	0.9700	0.9500	0.9500	8,130	-0.02(-2.36%)
Jul 18, 2023	0.9600	0.9860	0.9560	0.9730	6,325	+0.02(+1.78%)
Jul 17, 2023	0.9800	0.9860	0.9560	0.9560	3,759	-0.01(-1.44%)
Jul 14, 2023	0.9800	0.9800	0.9410	0.9700	7,723	+0.03(+3.74%)
Jul 13, 2023	0.9603	0.9800	0.9328	0.9350	53,955	-0.03(-2.63%)
Jul 12, 2023	0.9751	1.000	0.9602	0.9603	11,037	+0.01(+1.06%)
Jul 11, 2023	0.9602	1.000	0.9502	0.9502	49,338	-0.01(-1.02%)
Jul 10, 2023	1.010	1.010	0.9600	0.9600	22,966	-0.03(-3.03%)
Jul 07, 2023	0.9200	1.000	0.9200	0.9900	6,704	+0.03(+3.07%)
Jul 06, 2023	0.9800	0.9990	0.9605	0.9605	17,770	-0.04(-3.95%)
Jul 05, 2023	1.000	1.010	1.000	1.000	13,046	+0.00(+0.00%)

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.