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

Beasley Broadcast Group (NQ: BBGI )

0.7051 -0.0269 (-3.67%)
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 0.8711 0.8900 0.8510 0.8713 27,366 +0.01(+0.61%)
Sep 28, 2023 0.8653 0.9154 0.8653 0.8660 37,482 +0.00(+0.08%)
Sep 27, 2023 0.9000 0.9200 0.8615 0.8653 11,324 -0.01(-1.11%)
Sep 26, 2023 0.9000 0.9300 0.8735 0.8750 11,042 +0.00(+0.15%)
Sep 25, 2023 0.8913 0.8737 0.8737 0.8737 20,363 -0.02(-1.83%)
Sep 22, 2023 0.9000 0.9600 0.8703 0.8900 31,419 -0.04(-3.78%)
Sep 21, 2023 0.8812 0.9250 0.8812 0.9250 954 +0.04(+5.03%)
Sep 20, 2023 0.9500 0.9600 0.8615 0.8807 40,964 -0.05(-5.30%)
Sep 19, 2023 0.9300 0.9300 0.9000 0.9300 586 +0.01(+0.65%)
Sep 18, 2023 0.9000 0.9624 0.8805 0.9240 22,657 +0.05(+5.90%)
Sep 15, 2023 0.9000 0.9000 0.8707 0.8725 73,459 -0.05(-5.02%)
Sep 14, 2023 0.9498 0.9949 0.8930 0.9186 48,749 +0.03(+3.95%)
Sep 13, 2023 0.9122 0.9561 0.8729 0.8837 53,100 -0.03(-3.12%)
Sep 12, 2023 0.9200 1.000 0.9043 0.9122 4,755 +0.00(+0.24%)
Sep 11, 2023 0.9500 0.9510 0.9015 0.9100 23,206 -0.04(-4.23%)
Sep 08, 2023 0.9502 0.9600 0.9502 0.9502 3,244 +0.00(+0.00%)
Sep 07, 2023 0.9800 0.9800 0.9502 0.9502 3,675 -0.00(-0.02%)
Sep 06, 2023 0.9502 0.9711 0.9502 0.9504 7,685 +0.00(+0.01%)
Sep 05, 2023 0.9502 0.9778 0.9502 0.9503 27,205 -0.02(-2.03%)
Sep 01, 2023 0.9812 1.070 0.9698 0.9700 25,752 -0.01(-1.02%)
Aug 31, 2023 1.040 1.150 0.9712 0.9800 21,923 -0.03(-2.97%)
Aug 30, 2023 1.000 1.170 1.000 1.010 11,748 +0.01(+1.00%)
Aug 29, 2023 1.020 1.070 0.9900 1.000 20,531 -0.06(-5.66%)
Aug 28, 2023 1.070 1.130 1.030 1.060 14,897 +0.03(+2.91%)
Aug 25, 2023 1.030 1.040 0.9850 1.030 38,670 +0.02(+1.98%)
Aug 24, 2023 0.9900 1.030 0.9800 1.010 18,986 +0.03(+3.06%)
Aug 23, 2023 0.9900 1.020 0.9500 0.9800 46,090 -0.11(-10.09%)
Aug 22, 2023 1.030 1.090 0.9800 1.090 26,319 +0.07(+6.86%)
Aug 21, 2023 1.050 1.139 1.010 1.020 85,880 -0.10(-8.93%)
Aug 18, 2023 1.180 1.180 1.120 1.120 31,789 -0.08(-6.67%)
Aug 17, 2023 1.230 1.240 1.190 1.200 33,054 -0.02(-1.64%)
Aug 16, 2023 1.250 1.280 1.177 1.220 20,945 -0.05(-3.94%)
Aug 15, 2023 1.250 1.280 1.240 1.270 18,428 +0.02(+1.60%)
Aug 14, 2023 1.110 1.270 1.100 1.250 207,621 +0.16(+14.68%)
Aug 11, 2023 1.120 1.121 1.090 1.090 54,993 -0.03(-2.68%)
Aug 10, 2023 1.150 1.150 1.080 1.120 50,285 +0.03(+2.28%)
Aug 09, 2023 1.010 1.130 1.000 1.095 317,271 +0.09(+9.50%)
Aug 08, 2023 1.000 1.040 0.9850 1.000 52,441 +0.00(+0.00%)
Aug 07, 2023 0.9900 1.020 0.9520 1.000 36,761 -0.01(-0.99%)
Aug 04, 2023 0.9601 1.040 0.9501 1.010 23,812 +0.03(+3.06%)
Aug 03, 2023 0.9553 1.060 0.9553 0.9800 59,462 -0.00(-0.16%)
Aug 02, 2023 0.9711 0.9816 0.9600 0.9816 11,038 +0.02(+2.25%)
Aug 01, 2023 0.9900 1.030 0.9600 0.9600 32,364 -0.04(-4.00%)
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%)
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.