Skip to main content

Beasley Broadcast Group (NQ: BBGI )

0.7800 -0.0595 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.040 1.080 1.020 1.050 23,079 +0.04(+3.96%)
May 05, 2023 1.080 1.100 1.010 1.010 24,406 +0.00(+0.00%)
May 04, 2023 1.000 1.060 0.9700 1.010 25,570 +0.03(+3.06%)
May 03, 2023 1.070 1.070 0.9800 0.9800 48,574 -0.03(-3.07%)
May 02, 2023 0.9800 1.025 0.9800 1.011 8,307 +0.03(+3.16%)
May 01, 2023 0.9800 1.060 0.9800 0.9800 45,643 +0.01(+1.03%)
Apr 28, 2023 0.9607 1.080 0.9500 0.9700 58,212 +0.02(+2.00%)
Apr 27, 2023 0.9800 1.150 0.9300 0.9510 61,708 -0.03(-2.94%)
Apr 26, 2023 0.7401 0.9798 0.7401 0.9798 93,596 +0.21(+27.10%)
Apr 25, 2023 0.7700 0.7998 0.7400 0.7709 29,462 +0.00(+0.12%)
Apr 24, 2023 0.7961 0.7961 0.7700 0.7700 6,943 +0.02(+2.09%)
Apr 21, 2023 0.8043 0.8043 0.7412 0.7542 54,653 +0.01(+1.75%)
Apr 20, 2023 0.7900 0.7900 0.7410 0.7412 12,136 -0.03(-3.58%)
Apr 19, 2023 0.7600 0.8460 0.7600 0.7687 33,890 +0.01(+1.13%)
Apr 18, 2023 0.7600 0.7900 0.7600 0.7601 23,756 +0.00(+0.01%)
Apr 17, 2023 0.7823 0.8460 0.7509 0.7600 102,713 -0.01(-1.30%)
Apr 14, 2023 0.8000 0.8000 0.7700 0.7700 18,737 -0.02(-3.07%)
Apr 13, 2023 0.8700 0.8700 0.7700 0.7944 10,148 +0.02(+2.83%)
Apr 12, 2023 0.8000 0.8499 0.7690 0.7725 13,020 +0.01(+1.11%)
Apr 11, 2023 0.8100 0.8380 0.7640 0.7640 20,258 -0.01(-0.78%)
Apr 10, 2023 0.7602 0.8370 0.7600 0.7700 47,583 +0.01(+1.29%)
Apr 06, 2023 0.8025 0.8244 0.7600 0.7602 23,213 -0.06(-7.87%)
Apr 05, 2023 0.8100 0.8946 0.8011 0.8251 7,609 +0.02(+2.50%)
Apr 04, 2023 0.8500 0.8500 0.8011 0.8050 96,946 -0.01(-1.83%)
Apr 03, 2023 0.8500 0.8812 0.8200 0.8200 22,314 +0.00(+0.00%)
Mar 31, 2023 0.8100 0.8879 0.8100 0.8200 8,726 -0.02(-2.38%)
Mar 30, 2023 0.8900 0.8900 0.8400 0.8400 9,317 +0.01(+1.07%)
Mar 29, 2023 0.8980 0.8980 0.8200 0.8311 15,861 +0.02(+2.35%)
Mar 28, 2023 0.8120 0.8516 0.8100 0.8120 71,115 -0.01(-0.98%)
Mar 27, 2023 0.8620 0.8631 0.8120 0.8200 14,919 -0.02(-2.21%)
Mar 24, 2023 0.8500 0.8600 0.8120 0.8385 35,557 -0.04(-4.06%)
Mar 23, 2023 0.9700 0.9955 0.8001 0.8740 59,213 -0.10(-9.81%)
Mar 22, 2023 0.9700 0.9827 0.9501 0.9691 13,642 -0.01(-1.34%)
Mar 21, 2023 0.9800 1.050 0.9500 0.9823 48,825 +0.00(+0.23%)
Mar 20, 2023 0.9800 0.9980 0.9600 0.9800 35,189 -0.03(-2.97%)
Mar 17, 2023 1.030 1.030 0.9821 1.010 4,304 -0.02(-1.94%)
Mar 16, 2023 1.020 1.040 0.9820 1.030 4,828 +0.01(+0.98%)
Mar 15, 2023 1.000 1.033 0.9607 1.020 67,846 +0.00(+0.00%)
Mar 14, 2023 1.010 1.050 1.010 1.020 15,499 +0.01(+0.99%)
Mar 13, 2023 1.000 1.030 1.000 1.010 3,659 -0.02(-1.67%)
Mar 10, 2023 1.020 1.027 1.000 1.027 17,251 +0.01(+0.71%)
Mar 09, 2023 1.000 1.040 1.000 1.020 18,774 +0.01(+0.49%)
Mar 08, 2023 1.010 1.020 1.000 1.015 17,045 -0.01(-0.49%)
Mar 07, 2023 1.090 1.090 1.005 1.020 79,075 -0.02(-1.87%)
Mar 06, 2023 1.101 1.101 1.030 1.039 20,747 -0.00(-0.06%)
Mar 03, 2023 1.030 1.050 1.020 1.040 9,755 +0.00(+0.00%)
Mar 02, 2023 1.020 1.060 1.020 1.040 6,409 +0.02(+1.96%)
Mar 01, 2023 1.030 1.200 1.020 1.020 21,014 -0.04(-3.77%)
Feb 28, 2023 1.062 1.099 1.060 1.060 13,450 -0.01(-0.93%)
Feb 27, 2023 1.080 1.087 1.030 1.070 36,862 +0.02(+1.90%)
Feb 24, 2023 1.020 1.080 1.020 1.050 10,317 -0.02(-1.87%)
Feb 23, 2023 1.090 1.150 1.070 1.070 4,118 -0.05(-4.46%)
Feb 22, 2023 1.120 1.200 1.080 1.120 17,994 -0.02(-1.75%)
Feb 21, 2023 1.230 1.299 1.140 1.140 16,657 -0.09(-7.32%)
Feb 17, 2023 1.240 1.242 1.211 1.230 3,028 +0.03(+2.50%)
Feb 16, 2023 1.180 1.215 1.170 1.200 14,213 -0.05(-4.00%)
Feb 15, 2023 1.240 1.250 1.150 1.250 12,046 +0.05(+4.17%)
Feb 14, 2023 1.230 1.240 1.200 1.200 24,934 -0.02(-1.23%)
Feb 13, 2023 1.180 1.238 1.162 1.215 3,026 +0.01(+0.41%)
Feb 10, 2023 1.250 1.250 1.193 1.210 4,675 -0.06(-4.72%)
Feb 09, 2023 1.301 1.340 1.243 1.270 27,382 -0.03(-2.31%)
Feb 08, 2023 1.344 1.374 1.300 1.300 14,339 -0.02(-1.70%)
Feb 07, 2023 1.310 1.365 1.300 1.323 45,980 +0.01(+0.95%)
Feb 06, 2023 1.270 1.390 1.238 1.310 94,735 +0.07(+5.65%)
Feb 03, 2023 1.190 1.270 1.190 1.240 30,723 -0.02(-1.59%)
Feb 02, 2023 1.200 1.270 1.140 1.260 27,288 +0.08(+6.78%)
Feb 01, 2023 1.130 1.198 1.130 1.180 13,602 +0.04(+3.51%)
Jan 31, 2023 1.110 1.150 1.110 1.140 16,542 -0.01(-0.87%)
Jan 30, 2023 1.100 1.150 1.100 1.150 13,697 +0.05(+4.55%)
Jan 27, 2023 1.140 1.140 1.100 1.100 14,530 -0.02(-1.79%)
Jan 26, 2023 1.130 1.130 1.120 1.120 3,252 -0.01(-0.88%)
Jan 25, 2023 1.130 1.145 1.110 1.130 14,173 +0.02(+1.80%)
Jan 24, 2023 1.100 1.140 1.100 1.110 8,456 +0.00(+0.00%)
Jan 23, 2023 1.050 1.110 1.050 1.110 21,502 +0.02(+1.83%)
Jan 20, 2023 1.030 1.096 1.030 1.090 27,867 +0.06(+5.83%)
Jan 19, 2023 1.090 1.090 1.030 1.030 5,432 -0.03(-3.13%)
Jan 18, 2023 1.090 1.100 1.060 1.063 27,211 +0.00(+0.31%)
Jan 17, 2023 1.030 1.090 1.030 1.060 10,799 +0.04(+3.92%)
Jan 13, 2023 0.9701 1.050 0.9701 1.020 73,608 +0.05(+4.62%)
Jan 12, 2023 1.010 1.010 0.9700 0.9750 59,006 -0.03(-3.46%)
Jan 11, 2023 0.9600 1.010 0.9600 1.010 25,139 +0.05(+5.63%)
Jan 10, 2023 0.9500 1.000 0.9331 0.9561 8,732 -0.05(-5.34%)
Jan 09, 2023 1.010 1.010 1.010 1.010 1,692 +0.05(+4.95%)
Jan 06, 2023 0.9650 1.000 0.9600 0.9624 13,198 +0.00(+0.00%)
Jan 05, 2023 0.9300 1.000 0.9300 0.9624 8,363 -0.00(-0.12%)
Jan 04, 2023 0.9900 1.020 0.9500 0.9636 6,379 +0.02(+1.83%)
Jan 03, 2023 0.9594 0.9699 0.9411 0.9463 10,736 +0.03(+2.83%)
Dec 30, 2022 0.9200 0.9499 0.9200 0.9203 40,041 -0.01(-1.06%)
Dec 29, 2022 0.9100 0.9810 0.9100 0.9302 26,940 +0.02(+2.22%)
Dec 28, 2022 0.9800 1.000 0.9030 0.9100 33,885 -0.09(-9.00%)
Dec 27, 2022 1.000 1.020 0.9800 1.000 7,266 -0.01(-0.99%)
Dec 23, 2022 1.000 1.010 0.9651 1.010 23,232 -0.01(-0.98%)
Dec 22, 2022 0.9800 1.020 0.9800 1.020 6,916 +0.04(+4.08%)
Dec 21, 2022 0.9800 1.020 0.9800 0.9800 22,220 -0.03(-2.97%)
Dec 20, 2022 0.9700 1.020 0.9700 1.010 28,659 +0.02(+2.52%)
Dec 19, 2022 1.000 1.020 0.9700 0.9852 18,259 -0.01(-1.48%)
Dec 16, 2022 0.9600 1.000 0.9600 1.000 5,768 +0.04(+4.17%)
Dec 15, 2022 0.9407 0.9749 0.9400 0.9600 3,477 +0.01(+0.73%)
Dec 14, 2022 0.9900 1.010 0.9500 0.9530 16,765 -0.05(-4.63%)
Dec 13, 2022 0.9600 0.9994 0.9600 0.9993 19,050 +0.06(+6.31%)
Dec 12, 2022 0.9400 0.9983 0.9400 0.9400 38,888 +0.00(+0.00%)
Dec 09, 2022 0.9300 0.9800 0.9300 0.9400 4,969 -0.01(-1.06%)
Dec 08, 2022 0.9900 0.9900 0.9311 0.9501 9,666 -0.02(-1.83%)
Dec 07, 2022 0.9500 0.9749 0.9300 0.9678 19,041 -0.01(-1.25%)
Dec 06, 2022 1.000 1.058 0.9801 0.9801 14,979 -0.03(-2.96%)
Dec 05, 2022 1.010 1.038 1.010 1.010 3,756 -0.05(-4.72%)
Dec 02, 2022 1.000 1.060 0.9800 1.060 5,590 +0.04(+3.92%)
Dec 01, 2022 1.020 1.050 1.020 1.020 13,201 +0.00(+0.00%)
Nov 30, 2022 1.050 1.050 1.020 1.020 13,998 -0.03(-2.86%)
Nov 29, 2022 1.020 1.060 1.020 1.050 9,409 -0.01(-0.94%)
Nov 28, 2022 1.010 1.070 1.010 1.060 17,964 +0.05(+4.95%)
Nov 25, 2022 1.000 1.030 0.9900 1.010 3,411 +0.00(+0.00%)
Nov 22, 2022 1.010 226 +0.00(+0.00%)
Nov 21, 2022 1.010 1.036 1.000 1.010 4,268 -0.03(-2.88%)
Nov 18, 2022 1.020 1.040 1.020 1.040 2,124 +0.01(+0.97%)
Nov 17, 2022 1.050 1.050 1.020 1.030 8,683 -0.04(-3.74%)
Nov 16, 2022 1.060 1.070 1.050 1.070 3,478 +0.02(+1.90%)
Nov 15, 2022 1.070 1.070 1.050 1.050 4,173 +0.01(+0.96%)
Nov 14, 2022 1.050 1.055 1.020 1.040 15,042 +0.01(+0.96%)
Nov 11, 2022 1.040 1.050 1.020 1.030 6,621 +0.01(+0.98%)
Nov 10, 2022 1.015 1.040 0.9999 1.020 49,955 +0.01(+1.00%)
Nov 09, 2022 1.020 1.030 0.9900 1.010 24,687 -0.02(-2.36%)
Nov 08, 2022 1.050 1.050 1.020 1.034 8,531 -0.02(-1.95%)
Nov 07, 2022 1.080 1.090 1.019 1.055 59,951 +0.03(+3.43%)
Nov 04, 2022 1.030 1.060 0.9900 1.020 37,477 +0.00(+0.00%)
Nov 03, 2022 0.9914 1.040 0.9900 1.020 8,025 +0.03(+2.88%)
Nov 02, 2022 1.000 1.015 0.9900 0.9914 36,902 -0.08(-7.35%)
Nov 01, 2022 1.090 1.090 1.050 1.070 2,053 +0.02(+1.90%)
Oct 31, 2022 1.080 1.090 1.050 1.050 4,384 -0.02(-1.87%)
Oct 28, 2022 1.060 1.095 1.052 1.070 4,339 +0.02(+1.90%)
Oct 27, 2022 1.010 1.050 1.010 1.050 1,359 +0.02(+1.94%)
Oct 26, 2022 1.034 1.034 1.030 1.030 806 +0.02(+1.98%)
Oct 25, 2022 1.007 1.037 1.000 1.010 9,460 +0.00(+0.00%)
Oct 24, 2022 1.025 1.030 0.9998 1.010 27,222 -0.03(-2.88%)
Oct 21, 2022 1.020 1.050 1.010 1.040 12,084 +0.01(+0.97%)
Oct 20, 2022 1.050 1.056 1.030 1.030 4,936 -0.01(-0.96%)
Oct 19, 2022 1.030 1.100 1.019 1.040 7,667 -0.01(-0.95%)
Oct 18, 2022 1.020 1.050 1.010 1.050 12,251 +0.00(+0.00%)
Oct 17, 2022 1.050 1.050 1.000 1.050 30,736 +0.04(+3.96%)
Oct 14, 2022 1.019 1.027 0.9900 1.010 1,661 +0.01(+1.00%)
Oct 13, 2022 1.010 1.078 0.9713 1.000 8,148 -0.01(-0.99%)
Oct 12, 2022 1.050 1.060 1.010 1.010 22,495 -0.05(-4.72%)
Oct 11, 2022 1.060 1.070 1.060 1.060 7,885 -0.01(-0.93%)
Oct 10, 2022 1.140 1.150 1.070 1.070 5,056 -0.02(-2.28%)
Oct 07, 2022 1.110 1.110 1.090 1.095 5,377 +0.00(+0.00%)
Oct 06, 2022 1.120 1.120 1.070 1.095 1,491 -0.03(-2.23%)
Oct 05, 2022 1.130 1.150 1.110 1.120 7,827 +0.00(+0.00%)
Oct 04, 2022 1.120 1.150 1.120 1.120 29,799 +0.00(+0.00%)
Oct 03, 2022 1.080 1.130 1.070 1.120 5,757 +0.04(+3.70%)
Sep 30, 2022 1.050 1.120 1.050 1.080 12,123 -0.03(-2.70%)
Sep 29, 2022 1.060 1.110 1.060 1.110 3,712 +0.05(+4.72%)
Sep 28, 2022 1.170 1.100 1.060 1.060 35,551 -0.02(-1.85%)
Sep 27, 2022 1.100 1.100 1.080 1.080 28,894 -0.02(-1.82%)
Sep 26, 2022 1.130 1.130 1.100 1.100 13,248 -0.03(-2.65%)
Sep 23, 2022 1.160 1.160 1.110 1.130 36,806 -0.01(-0.44%)
Sep 22, 2022 1.150 1.166 1.130 1.135 24,793 -0.01(-1.30%)
Sep 21, 2022 1.150 1.178 1.140 1.150 8,097 +0.01(+0.88%)
Sep 20, 2022 1.120 1.160 1.120 1.140 3,191 -0.02(-1.72%)
Sep 19, 2022 1.130 1.160 1.115 1.160 9,554 +0.03(+2.65%)
Sep 16, 2022 1.161 1.161 1.100 1.130 28,880 +0.00(+0.00%)
Sep 15, 2022 1.100 1.144 1.100 1.130 13,176 +0.01(+0.89%)
Sep 14, 2022 1.180 1.190 1.070 1.120 67,971 -0.06(-5.24%)
Sep 13, 2022 1.150 1.210 1.150 1.182 36,365 -0.04(-3.12%)
Sep 12, 2022 1.230 1.250 1.197 1.220 48,844 -0.02(-1.61%)
Sep 09, 2022 1.220 1.250 1.195 1.240 6,181 +0.03(+2.48%)
Sep 08, 2022 1.190 1.244 1.170 1.210 33,524 +0.02(+1.68%)
Sep 07, 2022 1.189 1.190 1.179 1.190 18,198 -0.00(-0.12%)
Sep 06, 2022 1.196 1.196 1.190 1.191 12,532 -0.01(-0.55%)
Sep 02, 2022 1.190 1.200 1.170 1.198 26,704 +0.01(+0.67%)
Sep 01, 2022 1.200 1.210 1.180 1.190 38,725 -0.02(-1.65%)
Aug 31, 2022 1.230 1.232 1.210 1.210 10,619 +0.00(+0.00%)
Aug 30, 2022 1.240 1.240 1.200 1.210 48,777 -0.02(-1.63%)
Aug 29, 2022 1.210 1.230 1.210 1.230 3,310 +0.01(+0.65%)
Aug 26, 2022 1.235 1.250 1.200 1.222 23,186 -0.02(-1.45%)
Aug 25, 2022 1.250 1.250 1.210 1.240 16,011 +0.00(+0.00%)
Aug 24, 2022 1.270 1.270 1.210 1.240 36,325 -0.02(-1.59%)
Aug 23, 2022 1.320 1.320 1.215 1.260 33,315 -0.01(-0.79%)
Aug 22, 2022 1.340 1.340 1.250 1.270 17,929 -0.03(-2.25%)
Aug 19, 2022 1.310 1.330 1.299 1.299 4,121 -0.01(-0.82%)
Aug 18, 2022 1.310 1.330 1.285 1.310 42,412 +0.01(+0.77%)
Aug 17, 2022 1.250 1.320 1.250 1.300 67,188 +0.01(+0.78%)
Aug 16, 2022 1.320 1.328 1.270 1.290 33,769 -0.03(-2.27%)
Aug 15, 2022 1.260 1.377 1.260 1.320 35,483 +0.04(+3.13%)
Aug 12, 2022 1.320 1.340 1.280 1.280 23,040 -0.04(-3.03%)
Aug 11, 2022 1.330 1.380 1.310 1.320 24,483 +0.02(+1.15%)
Aug 10, 2022 1.290 1.306 1.280 1.305 35,490 +0.03(+2.76%)
Aug 09, 2022 1.330 1.330 1.230 1.270 36,866 -0.08(-5.93%)
Aug 08, 2022 1.370 1.400 1.320 1.350 66,580 -0.05(-3.57%)
Aug 05, 2022 1.440 1.440 1.400 1.400 24,859 -0.04(-2.78%)
Aug 04, 2022 1.380 1.440 1.380 1.440 20,212 +0.05(+3.60%)
Aug 03, 2022 1.430 1.430 1.370 1.390 112,518 +0.03(+2.21%)
Aug 02, 2022 1.400 1.450 1.350 1.360 37,777 -0.05(-3.55%)
Aug 01, 2022 1.320 1.450 1.295 1.410 229,420 +0.14(+11.02%)
Jul 29, 2022 1.250 1.290 1.250 1.270 47,862 +0.02(+1.60%)
Jul 28, 2022 1.270 1.270 1.220 1.250 13,071 +0.00(+0.00%)
Jul 27, 2022 1.240 1.270 1.240 1.250 10,293 +0.00(+0.00%)
Jul 26, 2022 1.300 1.320 1.220 1.250 30,131 -0.02(-1.57%)
Jul 25, 2022 1.270 1.290 1.250 1.270 2,307 +0.00(+0.00%)
Jul 22, 2022 1.260 1.270 1.250 1.270 14,209 -0.02(-1.55%)
Jul 21, 2022 1.340 1.340 1.250 1.290 25,128 -0.03(-2.27%)
Jul 20, 2022 1.310 1.330 1.270 1.320 14,868 +0.04(+3.13%)
Jul 19, 2022 1.240 1.305 1.240 1.280 7,601 +0.03(+2.59%)
Jul 18, 2022 1.290 1.300 1.230 1.248 16,301 -0.00(-0.18%)
Jul 15, 2022 1.260 1.270 1.230 1.250 33,679 -0.05(-3.85%)
Jul 14, 2022 1.260 1.350 1.250 1.300 5,421 +0.03(+2.36%)
Jul 13, 2022 1.260 1.310 1.250 1.270 3,176 +0.03(+2.42%)
Jul 12, 2022 1.300 1.300 1.240 1.240 16,378 -0.08(-6.06%)
Jul 11, 2022 1.360 1.360 1.310 1.320 2,248 +0.00(+0.00%)
Jul 08, 2022 1.330 1.330 1.300 1.320 19,538 +0.02(+1.54%)
Jul 07, 2022 1.260 1.300 1.260 1.300 13,862 +0.03(+2.36%)
Jul 06, 2022 1.280 1.280 1.240 1.270 7,349 -0.03(-2.31%)
Jul 05, 2022 1.300 1.310 1.290 1.300 36,782 +0.04(+3.17%)
Jul 01, 2022 1.280 1.280 1.250 1.260 4,091 -0.02(-1.56%)
Jun 30, 2022 1.280 1.320 1.240 1.280 28,093 +0.00(+0.00%)
Jun 29, 2022 1.280 1.290 1.280 1.280 5,829 -0.02(-1.54%)
Jun 28, 2022 1.290 1.369 1.260 1.300 23,625 +0.02(+1.56%)
Jun 27, 2022 1.380 1.380 1.250 1.280 33,555 -0.08(-5.88%)
Jun 24, 2022 1.350 1.360 1.350 1.360 16,799 +0.04(+2.64%)
Jun 23, 2022 1.260 1.330 1.260 1.325 8,054 +0.02(+1.92%)
Jun 22, 2022 1.250 1.300 1.250 1.300 5,749 +0.00(+0.00%)
Jun 21, 2022 1.312 1.380 1.264 1.300 24,023 -0.01(-0.76%)
Jun 17, 2022 1.330 1.376 1.260 1.310 30,171 -0.02(-1.50%)
Jun 16, 2022 1.350 1.369 1.310 1.330 4,635 -0.01(-0.75%)
Jun 15, 2022 1.330 1.380 1.330 1.340 10,071 +0.01(+0.75%)
Jun 14, 2022 1.330 1.370 1.320 1.330 32,633 +0.00(+0.00%)
Jun 13, 2022 1.380 1.460 1.310 1.330 60,147 -0.06(-4.32%)
Jun 10, 2022 1.500 1.500 1.380 1.390 41,666 -0.05(-3.47%)
Jun 09, 2022 1.470 1.487 1.440 1.440 4,822 -0.08(-5.26%)
Jun 08, 2022 1.450 1.520 1.450 1.520 6,615 +0.06(+4.11%)
Jun 07, 2022 1.460 1.470 1.453 1.460 8,714 -0.00(-0.10%)
Jun 06, 2022 1.450 1.510 1.434 1.461 26,491 -0.01(-0.59%)
Jun 03, 2022 1.510 1.550 1.450 1.470 41,905 -0.06(-3.92%)
Jun 02, 2022 1.510 1.550 1.500 1.530 11,520 +0.07(+5.07%)
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.