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

Beasley Broadcast Group (NQ: BBGI )

0.6800 -0.0035 (-0.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Jun 30, 2011 2.929 3.519 2.929 3.228 16,524 +0.16(+5.25%)
Jun 29, 2011 3.128 3.251 3.036 3.067 6,166 -0.13(-4.08%)
Jun 28, 2011 3.166 3.243 3.151 3.197 15,124 +0.04(+1.21%)
Jun 27, 2011 3.396 3.588 2.860 3.159 76,690 +0.02(+0.49%)
Jun 24, 2011 2.860 3.320 2.798 3.143 592,496 +0.28(+9.92%)
Jun 23, 2011 2.844 3.082 2.783 2.860 24,994 -0.02(-0.80%)
Jun 22, 2011 2.906 2.982 2.875 2.883 23,570 -0.04(-1.31%)
Jun 21, 2011 3.113 3.174 2.844 2.921 14,827 -0.18(-5.69%)
Jun 20, 2011 3.067 3.105 2.982 3.097 10,135 +0.12(+3.86%)
Jun 17, 2011 2.875 3.113 2.806 2.982 34,755 +0.14(+4.85%)
Jun 16, 2011 2.814 2.844 2.752 2.844 18,453 +0.05(+1.92%)
Jun 15, 2011 3.021 3.021 2.760 2.791 16,855 -0.28(-9.00%)
Jun 14, 2011 2.998 3.074 2.952 3.067 18,933 +0.11(+3.63%)
Jun 13, 2011 3.013 3.059 2.936 2.959 21,548 -0.05(-1.53%)
Jun 10, 2011 3.067 3.128 2.936 3.005 40,914 -0.08(-2.49%)
Jun 09, 2011 3.120 3.120 3.067 3.082 8,754 +0.02(+0.50%)
Jun 08, 2011 2.959 3.197 2.921 3.067 17,178 +0.12(+3.90%)
Jun 07, 2011 2.913 3.197 2.913 2.952 29,272 +0.12(+4.05%)
Jun 06, 2011 3.458 3.458 2.837 2.837 19,565 -0.40(-12.32%)
Jun 03, 2011 3.350 3.381 3.235 3.235 11,111 -0.35(-9.83%)
May 24, 2011 3.488 3.680 3.458 3.588 18,918 +0.12(+3.54%)
May 23, 2011 3.358 3.642 3.358 3.465 11,413 +0.12(+3.43%)
May 20, 2011 3.312 3.412 3.312 3.350 25,180 +0.04(+1.16%)
May 19, 2011 3.412 3.419 3.281 3.312 20,507 -0.04(-1.14%)
May 18, 2011 3.373 3.396 3.297 3.350 21,764 +0.05(+1.63%)
May 17, 2011 3.228 3.435 3.228 3.297 32,314 +0.08(+2.38%)
May 16, 2011 3.389 3.389 3.212 3.220 21,880 -0.18(-5.41%)
May 13, 2011 3.450 3.557 3.404 3.404 11,633 -0.02(-0.45%)
May 12, 2011 3.458 3.458 3.389 3.419 6,927 -0.04(-1.11%)
May 11, 2011 3.741 3.925 3.458 3.458 26,463 -0.28(-7.58%)
May 10, 2011 4.347 4.347 3.657 3.741 24,421 -0.57(-13.17%)
May 09, 2011 4.370 4.585 4.209 4.309 20,477 -0.06(-1.40%)
May 06, 2011 4.631 4.631 4.324 4.370 5,853 -0.15(-3.39%)
May 05, 2011 4.493 4.677 4.407 4.523 8,620 +0.02(+0.34%)
May 04, 2011 4.930 4.930 4.508 4.508 9,599 -0.35(-7.26%)
May 03, 2011 4.600 5.313 4.600 4.861 8,288 -0.11(-2.16%)
May 02, 2011 5.068 5.160 4.968 4.968 2,212 -0.20(-3.86%)
Apr 29, 2011 5.390 5.390 5.129 5.168 6,590 -0.14(-2.60%)
Apr 28, 2011 5.352 5.352 5.275 5.306 4,810 -0.07(-1.28%)
Apr 27, 2011 5.436 5.436 5.344 5.375 3,494 -0.04(-0.71%)
Apr 26, 2011 5.336 5.451 5.298 5.413 5,192 +0.18(+3.37%)
Apr 25, 2011 5.214 5.237 5.152 5.237 2,710 -0.02(-0.29%)
Apr 21, 2011 5.175 5.298 5.175 5.252 3,307 +0.13(+2.54%)
Apr 20, 2011 5.037 5.321 5.037 5.122 5,616 +0.24(+4.87%)
Apr 19, 2011 4.945 4.945 4.853 4.884 1,695 -0.03(-0.62%)
Apr 18, 2011 4.884 4.984 4.884 4.915 2,681 -0.08(-1.54%)
Apr 15, 2011 4.907 4.999 4.907 4.991 6,182 +0.07(+1.40%)
Apr 14, 2011 4.907 4.968 4.891 4.922 4,995 +0.00(+0.00%)
Apr 13, 2011 4.968 5.091 4.915 4.922 5,145 +0.02(+0.31%)
Apr 12, 2011 5.106 5.129 4.907 4.907 4,782 -0.21(-4.05%)
Apr 11, 2011 4.822 5.273 4.822 5.114 5,802 +0.03(+0.60%)
Apr 08, 2011 5.352 5.352 5.083 5.083 4,900 -0.16(-3.07%)
Apr 07, 2011 6.057 6.057 5.122 5.244 14,222 -0.81(-13.31%)
Apr 06, 2011 6.463 6.463 5.980 6.049 5,724 -0.28(-4.36%)
Apr 05, 2011 6.663 6.663 6.249 6.325 12,722 -0.21(-3.28%)
Apr 04, 2011 6.341 7.161 6.341 6.540 20,806 +0.28(+4.53%)
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.