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 28, 2010 4.654 4.853 3.956 3.964 30,158 -0.67(-14.55%)
May 27, 2010 4.730 4.792 4.523 4.638 4,777 -0.05(-0.98%)
May 26, 2010 4.232 4.715 4.217 4.684 8,977 +0.05(+0.99%)
May 25, 2010 4.263 4.715 4.263 4.639 5,454 -0.18(-3.81%)
May 24, 2010 4.661 4.822 4.646 4.822 3,091 +0.25(+5.54%)
May 21, 2010 4.646 4.753 4.569 4.569 1,956 -0.11(-2.30%)
May 20, 2010 4.684 4.692 4.477 4.677 5,865 -0.05(-1.13%)
May 19, 2010 4.869 4.984 4.454 4.730 18,767 -0.14(-2.83%)
May 18, 2010 4.869 4.869 4.753 4.869 12,894 +0.03(+0.63%)
May 17, 2010 4.508 4.869 4.508 4.838 32,042 +0.30(+6.50%)
May 14, 2010 4.608 4.638 4.493 4.543 4,043 -0.10(-2.23%)
May 13, 2010 4.761 4.891 4.402 4.646 5,712 -0.09(-1.94%)
May 12, 2010 4.815 4.907 4.723 4.738 11,235 -0.13(-2.68%)
May 11, 2010 4.539 4.869 4.309 4.869 8,347 +0.23(+4.96%)
May 10, 2010 4.508 4.784 4.063 4.638 15,697 +0.65(+16.35%)
May 07, 2010 4.063 4.255 3.833 3.987 3,204 -0.04(-0.95%)
May 06, 2010 3.956 4.155 3.956 4.025 5,225 +0.04(+0.96%)
May 05, 2010 4.025 4.217 3.956 3.987 19,046 -0.31(-7.31%)
May 04, 2010 4.431 4.608 4.132 4.301 2,416 -0.12(-2.60%)
May 03, 2010 4.378 4.608 4.263 4.416 9,495 -0.09(-2.04%)
Apr 30, 2010 4.869 4.991 4.508 4.508 7,026 -0.36(-7.40%)
Apr 29, 2010 4.493 5.106 4.408 4.869 11,660 +0.65(+15.45%)
Apr 28, 2010 4.255 4.370 4.217 4.217 5,333 -0.03(-0.72%)
Apr 27, 2010 4.094 4.408 3.987 4.247 9,799 +0.18(+4.33%)
Apr 26, 2010 4.079 4.481 3.948 4.071 10,379 +0.05(+1.14%)
Apr 23, 2010 3.780 4.324 3.757 4.025 18,442 +0.19(+5.00%)
Apr 22, 2010 3.542 3.833 3.534 3.833 21,991 +0.30(+8.46%)
Apr 21, 2010 3.695 3.695 3.534 3.534 2,947 +0.02(+0.66%)
Apr 20, 2010 3.649 3.757 3.511 3.511 12,596 -0.16(-4.38%)
Apr 19, 2010 3.458 3.672 3.458 3.672 4,909 +0.33(+9.86%)
Apr 16, 2010 3.458 3.458 3.327 3.343 2,347 -0.14(-3.96%)
Apr 15, 2010 3.396 3.557 3.228 3.481 9,704 +0.15(+4.37%)
Apr 14, 2010 3.151 3.335 3.151 3.335 7,013 +0.05(+1.64%)
Apr 13, 2010 3.235 3.281 3.159 3.281 19,938 +0.02(+0.71%)
Apr 12, 2010 3.082 3.258 3.051 3.258 9,578 +0.21(+7.05%)
Apr 09, 2010 3.059 3.059 3.036 3.044 1,043 -0.19(-5.92%)
Apr 08, 2010 3.147 3.235 2.921 3.235 11,214 +0.08(+2.43%)
Apr 07, 2010 2.967 3.159 2.952 3.159 3,794 +0.22(+7.57%)
Apr 06, 2010 3.312 3.312 2.929 2.936 15,545 -0.40(-11.95%)
Apr 05, 2010 3.105 3.335 3.074 3.335 5,133 +0.27(+8.75%)
Apr 01, 2010 3.174 3.067 3.067 3.067 782 -0.12(-3.61%)
Mar 31, 2010 3.189 3.220 3.178 3.182 3,989 -0.02(-0.72%)
Mar 30, 2010 3.205 3.220 3.197 3.205 2,560 +0.12(+3.72%)
Mar 29, 2010 2.975 3.090 2.975 3.090 3,072 +0.18(+6.05%)
Mar 26, 2010 3.059 3.059 2.913 2.913 2,086 -0.16(-5.24%)
Mar 25, 2010 2.875 3.074 2.875 3.074 1,329 +0.20(+6.93%)
Mar 24, 2010 2.737 3.109 2.737 2.875 4,956 -0.24(-7.64%)
Mar 22, 2010 3.113 3.113 3.113 3.113 0 -0.22(-6.67%)
Mar 19, 2010 3.335 3.335 3.335 3.335 138 +0.23(+7.41%)
Mar 17, 2010 3.105 3.105 3.105 3.105 0 +0.11(+3.58%)
Mar 16, 2010 2.883 3.067 2.883 2.998 15,457 +0.11(+3.71%)
Mar 15, 2010 2.760 2.890 2.760 2.890 585 -0.15(-4.80%)
Mar 12, 2010 3.067 3.067 3.036 3.036 7,472 -0.02(-0.75%)
Mar 11, 2010 2.917 3.067 2.917 3.059 3,892 +0.02(+0.76%)
Mar 10, 2010 2.929 3.067 2.929 3.036 8,596 -0.02(-0.75%)
Mar 09, 2010 3.067 3.067 3.059 3.059 1,379 -0.01(-0.25%)
Mar 08, 2010 2.821 3.105 2.821 3.067 24,390 +0.03(+1.01%)
Mar 05, 2010 3.051 3.381 2.929 3.036 37,040 -0.03(-1.00%)
Mar 04, 2010 2.844 3.067 2.760 3.067 4,343 +0.27(+9.59%)
Mar 03, 2010 3.044 3.067 2.798 2.798 1,434 -0.26(-8.52%)
Mar 02, 2010 3.174 3.174 3.059 3.059 8,738 +0.03(+1.01%)
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.