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

Beasley Broadcast Group (NQ: BBGI )

0.6999 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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, 2023 0.7200 0.7699 0.7007 0.7300 13,029 -0.02(-2.09%)
Nov 29, 2023 0.7300 0.7698 0.7300 0.7456 40,371 +0.02(+2.35%)
Nov 28, 2023 0.6976 0.7341 0.6951 0.7285 36,645 +0.02(+2.61%)
Nov 27, 2023 0.6812 0.7300 0.6812 0.7100 30,124 -0.02(-2.86%)
Nov 24, 2023 0.7100 0.7309 0.7063 0.7309 12,098 +0.01(+1.64%)
Nov 22, 2023 0.7002 0.7474 0.6810 0.7191 26,833 +0.00(+0.22%)
Nov 21, 2023 0.7500 0.7500 0.7010 0.7175 33,073 -0.04(-5.02%)
Nov 20, 2023 0.7100 0.7554 0.7001 0.7554 39,713 +0.05(+6.38%)
Nov 17, 2023 0.7100 0.7518 0.6716 0.7101 52,087 +0.02(+2.82%)
Nov 16, 2023 0.7103 0.7103 0.6901 0.6906 116,852 -0.02(-2.76%)
Nov 15, 2023 0.7330 0.7403 0.7100 0.7102 107,888 -0.03(-4.45%)
Nov 14, 2023 0.7600 0.7600 0.7350 0.7433 25,572 +0.01(+0.77%)
Nov 13, 2023 0.7210 0.7690 0.7202 0.7376 3,351 -0.05(-6.63%)
Nov 10, 2023 0.7500 0.7900 0.7300 0.7900 14,632 +0.01(+1.67%)
Nov 09, 2023 0.7389 0.7770 0.7012 0.7770 34,330 +0.00(+0.00%)
Nov 08, 2023 0.7243 0.7899 0.7243 0.7770 2,270 +0.03(+3.46%)
Nov 07, 2023 0.8000 0.8000 0.7212 0.7510 9,152 -0.02(-2.47%)
Nov 06, 2023 0.7700 0.7900 0.7500 0.7700 10,961 +0.03(+4.34%)
Nov 03, 2023 0.7499 0.7700 0.7168 0.7380 33,135 -0.00(-0.51%)
Nov 02, 2023 0.7950 0.8100 0.7400 0.7418 22,301 -0.00(-0.05%)
Nov 01, 2023 0.7301 0.7600 0.7301 0.7422 16,598 -0.09(-10.47%)
Oct 31, 2023 0.7800 0.8300 0.7315 0.8290 28,930 +0.06(+7.15%)
Oct 30, 2023 0.8300 0.8300 0.7315 0.7737 5,128 -0.05(-6.44%)
Oct 27, 2023 0.7700 0.8293 0.7700 0.8270 11,631 +0.08(+10.27%)
Oct 26, 2023 0.7038 0.8400 0.7038 0.7500 80,264 +0.01(+1.17%)
Oct 25, 2023 0.7576 0.7900 0.7413 0.7413 3,510 +0.04(+5.00%)
Oct 24, 2023 0.7686 0.7686 0.6810 0.7060 16,358 +0.03(+3.82%)
Oct 23, 2023 0.8000 0.8000 0.6039 0.6800 125,430 -0.11(-13.95%)
Oct 20, 2023 0.8210 0.8500 0.7812 0.7902 24,315 -0.06(-7.04%)
Oct 19, 2023 0.8000 0.8670 0.7861 0.8500 23,772 +0.06(+7.42%)
Oct 18, 2023 0.7870 0.8000 0.7824 0.7913 11,840 +0.00(+0.55%)
Oct 17, 2023 0.8000 0.8600 0.7712 0.7870 25,832 -0.02(-2.48%)
Oct 16, 2023 0.8299 0.8514 0.8000 0.8070 23,144 +0.01(+0.88%)
Oct 13, 2023 0.8110 0.8290 0.8000 0.8000 9,988 -0.04(-4.76%)
Oct 12, 2023 0.8309 0.8400 0.8110 0.8400 6,353 +0.00(+0.00%)
Oct 11, 2023 0.8400 0.8670 0.8400 0.8400 3,177 +0.01(+0.62%)
Oct 10, 2023 0.8200 0.8400 0.8200 0.8348 2,282 +0.01(+1.80%)
Oct 09, 2023 0.8500 0.8500 0.8200 0.8200 4,183 -0.01(-1.54%)
Oct 06, 2023 0.8331 0.8331 0.8328 0.8328 4,533 -0.01(-1.50%)
Oct 05, 2023 0.8500 0.8500 0.8205 0.8455 15,077 +0.00(+0.58%)
Oct 04, 2023 0.8519 0.8519 0.8370 0.8406 17,500 +0.00(+0.31%)
Oct 03, 2023 0.8601 0.8656 0.8310 0.8380 16,823 -0.03(-3.23%)
Oct 02, 2023 0.8651 0.8770 0.8511 0.8660 12,582 -0.01(-0.61%)
Sep 29, 2023 0.8711 0.8900 0.8510 0.8713 27,366 +0.01(+0.61%)
Sep 28, 2023 0.8653 0.9154 0.8653 0.8660 37,482 +0.00(+0.08%)
Sep 27, 2023 0.9000 0.9200 0.8615 0.8653 11,324 -0.01(-1.11%)
Sep 26, 2023 0.9000 0.9300 0.8735 0.8750 11,042 +0.00(+0.15%)
Sep 25, 2023 0.8913 0.8737 0.8737 0.8737 20,363 -0.02(-1.83%)
Sep 22, 2023 0.9000 0.9600 0.8703 0.8900 31,419 -0.04(-3.78%)
Sep 21, 2023 0.8812 0.9250 0.8812 0.9250 954 +0.04(+5.03%)
Sep 20, 2023 0.9500 0.9600 0.8615 0.8807 40,964 -0.05(-5.30%)
Sep 19, 2023 0.9300 0.9300 0.9000 0.9300 586 +0.01(+0.65%)
Sep 18, 2023 0.9000 0.9624 0.8805 0.9240 22,657 +0.05(+5.90%)
Sep 15, 2023 0.9000 0.9000 0.8707 0.8725 73,459 -0.05(-5.02%)
Sep 14, 2023 0.9498 0.9949 0.8930 0.9186 48,749 +0.03(+3.95%)
Sep 13, 2023 0.9122 0.9561 0.8729 0.8837 53,100 -0.03(-3.12%)
Sep 12, 2023 0.9200 1.000 0.9043 0.9122 4,755 +0.00(+0.24%)
Sep 11, 2023 0.9500 0.9510 0.9015 0.9100 23,206 -0.04(-4.23%)
Sep 08, 2023 0.9502 0.9600 0.9502 0.9502 3,244 +0.00(+0.00%)
Sep 07, 2023 0.9800 0.9800 0.9502 0.9502 3,675 -0.00(-0.02%)
Sep 06, 2023 0.9502 0.9711 0.9502 0.9504 7,685 +0.00(+0.01%)
Sep 05, 2023 0.9502 0.9778 0.9502 0.9503 27,205 -0.02(-2.03%)
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.