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

Beasley Broadcast Group (NQ: BBGI )

0.7000 -0.0100 (-1.41%)
Streaming Delayed Price Updated: 11:25 AM 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 (%)
May 31, 2019 3.053 3.118 2.793 2.942 156,801 -0.13(-4.23%)
May 30, 2019 3.164 3.229 3.062 3.071 54,160 -0.08(-2.65%)
May 29, 2019 3.313 3.378 3.146 3.155 38,866 -0.19(-5.56%)
May 28, 2019 3.378 3.396 3.322 3.341 30,872 -0.04(-1.10%)
May 24, 2019 3.350 3.424 3.350 3.378 34,593 +0.04(+1.11%)
May 23, 2019 3.452 3.498 3.341 3.341 34,472 -0.15(-4.26%)
May 22, 2019 3.656 3.730 3.452 3.489 30,543 -0.19(-5.29%)
May 21, 2019 3.535 3.712 3.461 3.684 97,754 +0.15(+4.20%)
May 20, 2019 3.489 3.535 3.443 3.535 23,511 +0.03(+0.79%)
May 17, 2019 3.424 3.545 3.424 3.508 42,460 +0.08(+2.44%)
May 16, 2019 3.433 3.461 3.387 3.424 45,291 +0.06(+1.65%)
May 15, 2019 3.313 3.368 3.248 3.368 22,115 +0.03(+0.83%)
May 14, 2019 3.266 3.368 3.238 3.341 31,100 +0.05(+1.41%)
May 13, 2019 3.341 3.391 3.220 3.294 48,003 -0.06(-1.66%)
May 10, 2019 3.350 3.387 3.266 3.350 88,261 +0.04(+1.12%)
May 09, 2019 3.470 3.494 3.303 3.313 72,814 -0.19(-5.31%)
May 08, 2019 3.433 3.582 3.396 3.498 32,140 +0.03(+0.80%)
May 07, 2019 3.526 3.591 3.433 3.470 69,355 -0.06(-1.84%)
May 06, 2019 3.405 3.535 3.405 3.535 21,897 +0.06(+1.60%)
May 03, 2019 3.508 3.548 3.378 3.480 28,989 -0.05(-1.32%)
May 02, 2019 3.684 3.684 3.378 3.526 46,526 -0.04(-1.04%)
May 01, 2019 3.452 3.573 3.424 3.563 42,905 +0.16(+4.63%)
Apr 30, 2019 3.535 3.537 3.341 3.405 41,675 -0.13(-3.67%)
Apr 29, 2019 3.378 3.591 3.378 3.535 39,033 +0.17(+4.96%)
Apr 26, 2019 3.276 3.387 3.276 3.368 24,139 +0.10(+3.12%)
Apr 25, 2019 3.341 3.378 3.248 3.266 37,764 -0.08(-2.49%)
Apr 24, 2019 3.415 3.443 3.341 3.350 92,073 -0.08(-2.43%)
Apr 23, 2019 3.675 3.675 3.396 3.433 47,122 -0.10(-2.89%)
Apr 22, 2019 3.656 3.656 3.526 3.535 31,245 -0.08(-2.31%)
Apr 18, 2019 3.749 3.749 3.535 3.619 45,262 -0.15(-3.94%)
Apr 17, 2019 3.684 3.851 3.610 3.767 68,551 +0.33(+9.73%)
Apr 16, 2019 3.480 3.509 3.433 3.433 22,715 -0.06(-1.60%)
Apr 15, 2019 3.526 3.566 3.452 3.489 52,024 +0.00(+0.00%)
Apr 12, 2019 3.554 3.600 3.480 3.489 32,653 -0.05(-1.31%)
Apr 11, 2019 3.600 3.692 3.517 3.535 47,047 -0.07(-2.06%)
Apr 10, 2019 3.535 3.619 3.517 3.610 14,278 +0.08(+2.37%)
Apr 09, 2019 3.693 3.740 3.517 3.526 13,751 -0.17(-4.52%)
Apr 08, 2019 3.545 3.749 3.517 3.693 41,399 +0.19(+5.29%)
Apr 05, 2019 3.637 3.637 3.498 3.508 83,411 -0.14(-3.82%)
Apr 04, 2019 3.489 3.684 3.489 3.647 62,133 +0.17(+4.80%)
Apr 03, 2019 3.656 3.657 3.480 3.480 130,204 -0.13(-3.60%)
Apr 02, 2019 3.693 3.702 3.526 3.610 52,087 -0.05(-1.39%)
Apr 01, 2019 3.749 3.749 3.631 3.661 36,985 -0.03(-0.88%)
Mar 29, 2019 3.721 3.804 3.670 3.693 55,500 +0.00(+0.13%)
Mar 28, 2019 3.610 3.758 3.563 3.689 43,417 +0.14(+4.06%)
Mar 27, 2019 3.636 3.645 3.499 3.545 51,310 -0.09(-2.52%)
Mar 26, 2019 3.618 3.700 3.450 3.636 49,457 +0.13(+3.66%)
Mar 25, 2019 3.526 3.554 3.490 3.508 22,583 +0.02(+0.52%)
Mar 22, 2019 3.609 3.635 3.490 3.490 28,495 -0.13(-3.54%)
Mar 21, 2019 3.572 3.664 3.572 3.618 26,031 +0.05(+1.28%)
Mar 20, 2019 3.682 3.737 3.508 3.572 37,546 -0.06(-1.76%)
Mar 19, 2019 3.737 3.774 3.623 3.636 26,558 -0.11(-2.93%)
Mar 18, 2019 3.710 3.774 3.710 3.746 16,848 +0.05(+1.49%)
Mar 15, 2019 3.746 3.801 3.636 3.691 56,553 -0.05(-1.23%)
Mar 14, 2019 3.755 3.783 3.682 3.737 28,353 -0.04(-0.97%)
Mar 13, 2019 3.875 3.894 3.728 3.774 31,476 -0.10(-2.60%)
Mar 12, 2019 3.948 4.076 3.829 3.874 23,632 -0.17(-4.30%)
Mar 11, 2019 3.893 4.076 3.893 4.048 18,687 +0.15(+3.76%)
Mar 08, 2019 3.893 3.966 3.712 3.902 27,185 +0.00(+0.00%)
Mar 07, 2019 3.948 4.067 3.856 3.902 45,173 -0.02(-0.47%)
Mar 06, 2019 4.003 4.067 3.865 3.920 42,843 -0.08(-2.06%)
Mar 05, 2019 3.894 4.085 3.834 4.003 36,914 +0.19(+5.05%)
Mar 04, 2019 3.847 3.893 3.683 3.810 66,557 +0.02(+0.48%)
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.