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 31, 2002 10.57 11.06 10.08 11.06 44,868 +0.60(+5.72%)
May 28, 2002 10.50 10.66 10.43 10.46 26,738 -0.01(-0.07%)
May 27, 2002 10.85 10.99 10.47 10.47 8,477 +0.00(+0.00%)
May 24, 2002 10.85 10.99 10.47 10.47 8,477 -0.67(-6.06%)
May 23, 2002 11.31 11.31 11.14 11.14 1,956 -0.04(-0.34%)
May 22, 2002 11.35 11.35 10.85 11.18 11,477 -0.06(-0.55%)
May 21, 2002 11.49 11.73 11.08 11.24 33,781 -0.22(-1.94%)
May 20, 2002 11.81 12.24 11.42 11.46 14,869 +0.11(+0.95%)
May 17, 2002 11.39 11.73 11.12 11.35 45,911 -0.22(-1.92%)
May 16, 2002 11.19 11.63 11.04 11.58 61,302 +0.27(+2.37%)
May 15, 2002 12.27 12.27 11.31 11.31 61,823 -0.85(-7.00%)
May 14, 2002 12.27 12.27 12.15 12.16 23,086 -0.11(-0.88%)
May 13, 2002 12.04 12.34 12.04 12.27 7,956 +0.37(+3.09%)
May 10, 2002 12.04 12.27 11.89 11.90 3,782 +0.46(+4.02%)
May 09, 2002 12.00 12.19 11.44 11.44 5,478 -0.46(-3.87%)
May 08, 2002 11.91 11.96 11.65 11.90 23,086 +0.21(+1.77%)
May 07, 2002 11.31 11.90 11.31 11.69 8,869 +0.12(+0.99%)
May 06, 2002 11.62 11.84 11.58 11.58 5,347 +0.05(+0.47%)
May 03, 2002 11.43 11.83 11.42 11.52 6,391 -0.32(-2.72%)
May 02, 2002 12.31 12.31 11.19 11.85 39,389 -0.45(-3.68%)
May 01, 2002 12.64 12.64 12.09 12.30 22,694 -0.35(-2.79%)
Apr 30, 2002 12.62 12.84 12.62 12.65 27,129 -0.15(-1.20%)
Apr 29, 2002 12.50 12.80 12.50 12.80 12,130 +0.31(+2.45%)
Apr 26, 2002 12.42 12.50 12.42 12.50 8,347 -0.44(-3.44%)
Apr 25, 2002 13.01 13.01 12.67 12.94 5,608 +0.18(+1.38%)
Apr 24, 2002 12.67 12.96 12.67 12.77 5,478 +0.08(+0.66%)
Apr 23, 2002 12.50 12.92 12.41 12.68 6,130 +0.18(+1.41%)
Apr 22, 2002 12.74 12.74 12.50 12.50 9,130 -0.18(-1.45%)
Apr 19, 2002 12.95 12.95 12.69 12.69 7,043 -0.27(-2.07%)
Apr 18, 2002 12.88 12.96 12.78 12.96 5,217 +0.08(+0.60%)
Apr 17, 2002 12.80 13.02 12.80 12.88 21,260 -0.05(-0.41%)
Apr 16, 2002 12.69 13.46 12.65 12.93 44,085 -0.10(-0.77%)
Apr 15, 2002 12.73 13.03 12.45 13.03 7,173 +0.15(+1.19%)
Apr 12, 2002 12.64 12.88 12.49 12.88 20,086 +0.31(+2.43%)
Apr 11, 2002 12.80 13.09 12.52 12.57 17,608 -0.31(-2.37%)
Apr 10, 2002 12.20 12.88 12.00 12.88 39,911 +0.86(+7.14%)
Apr 09, 2002 12.23 12.35 12.00 12.02 13,695 -0.21(-1.69%)
Apr 08, 2002 11.62 12.23 11.62 12.23 116,083 +0.70(+6.05%)
Apr 05, 2002 12.12 12.19 11.53 11.53 6,130 -0.45(-3.77%)
Apr 04, 2002 11.39 12.01 11.39 11.98 1,434 +0.21(+1.82%)
Apr 03, 2002 11.60 12.04 11.60 11.77 4,043 +0.38(+3.30%)
Apr 02, 2002 11.51 12.24 11.39 11.39 6,521 -0.80(-6.60%)
Apr 01, 2002 11.45 12.20 11.32 12.20 8,477 +0.77(+6.71%)
Mar 29, 2002 11.88 11.88 11.43 11.43 10,303 +0.00(+0.00%)
Mar 28, 2002 11.88 11.88 11.43 11.43 10,303 -0.22(-1.91%)
Mar 27, 2002 11.88 11.88 11.58 11.65 14,477 -0.67(-5.47%)
Mar 26, 2002 11.81 12.33 11.34 12.33 14,477 +0.96(+8.43%)
Mar 25, 2002 11.50 11.73 11.37 11.37 5,347 -0.44(-3.70%)
Mar 22, 2002 11.64 11.81 10.89 11.81 10,173 +0.17(+1.45%)
Mar 21, 2002 10.71 11.64 10.71 11.64 44,607 +0.37(+3.27%)
Mar 20, 2002 11.30 11.42 11.19 11.27 17,738 +0.08(+0.75%)
Mar 19, 2002 11.16 11.35 10.93 11.19 14,999 +0.03(+0.27%)
Mar 18, 2002 11.12 11.35 11.06 11.16 10,043 +0.40(+3.71%)
Mar 15, 2002 10.66 11.22 10.59 10.76 18,129 -0.31(-2.77%)
Mar 14, 2002 10.86 11.21 10.86 11.06 4,956 +0.15(+1.41%)
Mar 13, 2002 11.39 11.39 10.89 10.91 8,869 -0.67(-5.76%)
Mar 12, 2002 11.64 11.67 11.45 11.58 16,303 +0.23(+2.03%)
Mar 11, 2002 12.08 12.27 11.35 11.35 19,564 -0.08(-0.67%)
Mar 08, 2002 11.42 11.42 11.36 11.42 3,260 +0.00(+0.00%)
Mar 07, 2002 10.97 11.88 10.97 11.42 16,303 -0.02(-0.13%)
Mar 06, 2002 11.12 11.44 10.98 11.44 5,217 +0.46(+4.19%)
Mar 05, 2002 11.30 11.30 10.74 10.98 6,912 +0.11(+0.99%)
Mar 04, 2002 11.23 11.29 10.73 10.87 21,521 -0.32(-2.88%)
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.