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, 2017 8.076 8.295 7.922 8.032 21,543 +0.00(+0.00%)
May 30, 2017 7.988 8.251 7.988 8.032 20,750 -0.09(-1.08%)
May 26, 2017 8.163 8.207 7.988 8.119 21,719 -0.09(-1.07%)
May 25, 2017 7.505 8.251 7.505 8.207 36,723 +0.79(+10.65%)
May 24, 2017 7.417 7.637 7.242 7.417 15,840 +0.00(+0.00%)
May 23, 2017 7.724 7.768 7.373 7.417 17,530 -0.31(-3.98%)
May 22, 2017 7.286 7.724 7.286 7.724 24,327 +0.35(+4.76%)
May 19, 2017 7.549 7.637 7.329 7.373 17,408 +0.00(+0.00%)
May 18, 2017 7.549 7.812 7.329 7.373 18,037 -0.13(-1.75%)
May 17, 2017 7.549 7.768 7.329 7.505 36,888 -0.18(-2.29%)
May 16, 2017 7.724 7.900 7.549 7.681 35,471 +0.00(+0.00%)
May 15, 2017 7.681 8.207 7.637 7.681 31,112 +0.00(+0.00%)
May 12, 2017 7.812 8.032 7.637 7.681 28,082 -0.22(-2.78%)
May 11, 2017 8.207 8.251 7.768 7.900 27,656 -0.22(-2.70%)
May 10, 2017 7.593 8.422 7.593 8.119 35,693 +0.57(+7.56%)
May 09, 2017 7.900 8.207 7.154 7.549 123,757 -0.39(-4.97%)
May 08, 2017 8.602 8.602 7.736 7.944 67,728 -0.57(-6.70%)
May 05, 2017 8.383 8.778 8.295 8.514 41,114 +0.22(+2.65%)
May 04, 2017 9.787 9.787 7.944 8.295 177,058 -1.49(-15.25%)
May 03, 2017 9.919 10.16 9.612 9.787 41,720 -0.18(-1.76%)
May 02, 2017 10.53 10.66 9.875 9.963 47,840 -0.26(-2.57%)
May 01, 2017 11.67 11.85 9.787 10.23 159,282 -1.32(-11.41%)
Apr 28, 2017 12.60 12.90 11.41 11.54 82,913 -1.05(-8.36%)
Apr 27, 2017 13.03 14.34 12.20 12.60 85,826 -0.26(-2.05%)
Apr 26, 2017 14.57 15.97 12.73 12.86 202,774 -1.67(-11.48%)
Apr 25, 2017 14.97 13.12 14.53 115,465 +1.40(+10.70%)
Apr 24, 2017 12.82 13.30 12.16 13.12 85,770 +0.88(+7.17%)
Apr 21, 2017 11.67 12.29 11.56 12.24 47,617 +0.57(+4.89%)
Apr 20, 2017 11.50 11.81 11.41 11.67 28,363 +0.35(+3.10%)
Apr 19, 2017 11.45 11.67 11.28 11.32 22,393 +0.04(+0.39%)
Apr 18, 2017 11.59 11.59 11.19 11.28 23,822 -0.04(-0.39%)
Apr 17, 2017 11.59 11.76 11.32 11.32 37,027 +0.00(+0.00%)
Apr 13, 2017 11.19 11.81 10.95 11.32 23,915 +0.18(+1.58%)
Apr 12, 2017 10.88 11.15 10.45 11.15 14,091 +0.35(+3.25%)
Apr 11, 2017 10.84 11.15 10.71 10.80 23,445 +0.04(+0.41%)
Apr 10, 2017 10.58 10.95 10.52 10.75 14,454 +0.18(+1.66%)
Apr 07, 2017 10.75 10.93 10.58 10.58 23,954 +0.00(+0.00%)
Apr 06, 2017 10.53 11.41 10.40 10.58 35,310 +0.04(+0.42%)
Apr 05, 2017 10.45 11.41 10.40 10.53 14,381 +0.18(+1.70%)
Apr 04, 2017 10.23 10.84 10.23 10.36 23,512 +0.13(+1.29%)
Apr 03, 2017 10.36 10.53 10.05 10.23 25,392 +0.04(+0.43%)
Mar 31, 2017 10.31 10.84 9.963 10.18 40,811 -0.75(-6.83%)
Mar 30, 2017 11.02 11.54 10.60 10.93 53,431 -0.57(-4.96%)
Mar 29, 2017 11.72 12.07 10.97 11.50 86,448 -0.14(-1.17%)
Mar 28, 2017 12.07 12.47 11.29 11.63 41,125 -0.26(-2.21%)
Mar 27, 2017 10.94 12.07 10.91 11.90 64,160 +1.14(+10.57%)
Mar 24, 2017 10.54 10.85 10.54 10.76 10,225 +0.17(+1.65%)
Mar 23, 2017 10.94 11.35 10.15 10.59 43,314 -0.22(-2.02%)
Mar 22, 2017 10.24 10.94 9.696 10.80 64,703 +0.74(+7.39%)
Mar 21, 2017 9.404 11.15 9.212 10.06 95,749 +1.25(+14.14%)
Mar 20, 2017 9.404 9.404 8.748 8.814 20,154 -0.20(-2.18%)
Mar 17, 2017 9.404 9.579 9.010 9.010 58,786 -0.35(-3.74%)
Mar 16, 2017 9.404 9.448 9.229 9.360 12,298 +0.13(+1.42%)
Mar 15, 2017 9.142 9.404 9.010 9.229 14,037 +0.17(+1.93%)
Mar 14, 2017 9.015 9.098 8.923 9.054 13,768 +0.04(+0.49%)
Mar 13, 2017 9.010 9.404 8.923 9.010 16,093 +0.13(+1.48%)
Mar 10, 2017 9.098 9.185 8.879 8.879 13,100 -0.22(-2.40%)
Mar 09, 2017 9.098 9.229 9.098 9.098 18,102 +0.04(+0.48%)
Mar 08, 2017 8.879 9.098 8.617 9.054 27,142 +0.70(+8.38%)
Mar 07, 2017 7.873 8.486 7.436 8.354 23,014 +0.52(+6.70%)
Mar 06, 2017 7.611 8.136 7.611 7.829 16,241 +0.13(+1.70%)
Mar 03, 2017 7.873 8.004 7.655 7.698 8,625 -0.26(-3.30%)
Mar 02, 2017 8.092 8.311 7.961 7.961 5,565 -0.13(-1.62%)
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.