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 -0.0060 (-0.85%)
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 (%)
Jul 31, 2023 0.9500 1.030 0.9500 1.000 102,995 +0.06(+5.93%)
Jul 28, 2023 0.9300 0.9499 0.9105 0.9440 41,447 +0.02(+1.88%)
Jul 27, 2023 0.9500 0.9500 0.9206 0.9266 17,278 -0.02(-2.46%)
Jul 26, 2023 0.9400 0.9500 0.9103 0.9500 21,550 +0.02(+2.13%)
Jul 25, 2023 0.9600 0.9600 0.9302 0.9302 25,502 -0.02(-2.09%)
Jul 24, 2023 0.9500 0.9751 0.9500 0.9501 2,785 -0.00(-0.22%)
Jul 21, 2023 1.000 1.000 0.9522 0.9522 19,436 -0.02(-2.34%)
Jul 20, 2023 0.9512 0.9800 0.9512 0.9750 6,959 +0.03(+2.63%)
Jul 19, 2023 0.9600 0.9700 0.9500 0.9500 8,130 -0.02(-2.36%)
Jul 18, 2023 0.9600 0.9860 0.9560 0.9730 6,325 +0.02(+1.78%)
Jul 17, 2023 0.9800 0.9860 0.9560 0.9560 3,759 -0.01(-1.44%)
Jul 14, 2023 0.9800 0.9800 0.9410 0.9700 7,723 +0.03(+3.74%)
Jul 13, 2023 0.9603 0.9800 0.9328 0.9350 53,955 -0.03(-2.63%)
Jul 12, 2023 0.9751 1.000 0.9602 0.9603 11,037 +0.01(+1.06%)
Jul 11, 2023 0.9602 1.000 0.9502 0.9502 49,338 -0.01(-1.02%)
Jul 10, 2023 1.010 1.010 0.9600 0.9600 22,966 -0.03(-3.03%)
Jul 07, 2023 0.9200 1.000 0.9200 0.9900 6,704 +0.03(+3.07%)
Jul 06, 2023 0.9800 0.9990 0.9605 0.9605 17,770 -0.04(-3.95%)
Jul 05, 2023 1.000 1.010 1.000 1.000 13,046 +0.00(+0.00%)
Jul 03, 2023 1.040 1.040 0.9951 1.000 9,452 -0.02(-1.96%)
Jun 30, 2023 1.010 1.020 0.9941 1.020 19,951 +0.02(+2.34%)
Jun 29, 2023 0.9716 0.9986 0.9716 0.9967 977 +0.01(+0.68%)
Jun 28, 2023 1.020 1.020 0.9900 0.9900 7,354 -0.01(-1.49%)
Jun 27, 2023 0.9700 1.005 0.9600 1.005 7,381 +0.04(+4.69%)
Jun 26, 2023 0.9456 0.9900 0.9456 0.9600 6,572 +0.03(+2.70%)
Jun 23, 2023 1.000 1.010 0.9279 0.9348 22,651 -0.07(-6.52%)
Jun 22, 2023 1.010 1.010 0.9800 1.000 12,054 +0.03(+2.57%)
Jun 21, 2023 1.000 1.020 0.9749 0.9749 24,177 -0.03(-2.51%)
Jun 20, 2023 1.010 1.059 1.000 1.000 30,926 +0.00(+0.00%)
Jun 16, 2023 1.045 1.050 1.000 1.000 13,300 -0.04(-3.85%)
Jun 15, 2023 1.040 1.050 1.030 1.040 18,533 +0.02(+1.96%)
Jun 14, 2023 1.030 1.050 1.020 1.020 17,425 -0.01(-0.97%)
Jun 13, 2023 1.010 1.056 1.010 1.030 5,035 -0.02(-1.90%)
Jun 12, 2023 1.080 1.080 1.020 1.050 5,019 +0.00(+0.00%)
Jun 09, 2023 1.030 1.077 1.029 1.050 19,308 +0.02(+1.94%)
Jun 08, 2023 1.045 1.103 1.020 1.030 11,610 -0.01(-0.96%)
Jun 07, 2023 1.050 1.084 1.000 1.040 47,185 -0.01(-0.95%)
Jun 06, 2023 1.110 1.110 1.050 1.050 1,951 -0.00(-0.01%)
Jun 05, 2023 1.100 1.117 1.050 1.050 4,979 -0.03(-2.77%)
Jun 02, 2023 1.050 1.100 1.050 1.080 32,726 +0.01(+0.94%)
Jun 01, 2023 1.050 1.080 1.050 1.070 2,566 +0.02(+1.90%)
May 31, 2023 1.050 1.070 1.050 1.050 10,817 -0.01(-0.94%)
May 30, 2023 1.060 1.090 1.050 1.060 20,110 -0.02(-1.85%)
May 26, 2023 1.050 1.090 1.042 1.080 12,747 +0.05(+4.85%)
May 25, 2023 1.040 1.100 1.000 1.030 66,168 -0.01(-0.96%)
May 24, 2023 1.070 1.070 1.040 1.040 60,144 -0.03(-2.80%)
May 23, 2023 1.080 1.130 1.070 1.070 20,567 -0.04(-3.60%)
May 22, 2023 1.070 1.110 1.041 1.110 16,838 +0.04(+3.74%)
May 19, 2023 1.080 1.120 1.050 1.070 40,299 -0.02(-1.83%)
May 18, 2023 1.110 1.140 1.070 1.090 33,435 +0.03(+2.83%)
May 17, 2023 1.050 1.100 0.9961 1.060 80,305 +0.02(+1.92%)
May 16, 2023 1.050 1.050 0.9850 1.040 63,471 +0.00(+0.01%)
May 15, 2023 0.9999 1.040 0.9700 1.040 36,832 +0.04(+3.99%)
May 12, 2023 1.010 1.030 1.000 1.000 34,092 -0.01(-0.99%)
May 11, 2023 1.040 1.040 1.010 1.010 25,714 -0.03(-2.88%)
May 10, 2023 1.050 1.060 1.020 1.040 12,058 -0.01(-0.95%)
May 09, 2023 1.030 1.080 1.030 1.050 23,203 +0.00(+0.00%)
May 08, 2023 1.040 1.080 1.020 1.050 23,079 +0.04(+3.96%)
May 05, 2023 1.080 1.100 1.010 1.010 24,406 +0.00(+0.00%)
May 04, 2023 1.000 1.060 0.9700 1.010 25,570 +0.03(+3.06%)
May 03, 2023 1.070 1.070 0.9800 0.9800 48,574 -0.03(-3.07%)
May 02, 2023 0.9800 1.025 0.9800 1.011 8,307 +0.03(+3.16%)
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.